Silicon Motion Techn ADR (NQ: SIMO )

55.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.082 3.082 2.942 2.971 163,139 -0.11(-3.60%)
Nov 29, 2010 3.267 3.267 3.068 3.082 104,746 -0.16(-5.01%)
Nov 26, 2010 3.230 3.304 3.186 3.245 79,328 +0.01(+0.46%)
Nov 24, 2010 3.119 3.230 3.230 3.230 116,516 +0.13(+4.05%)
Nov 23, 2010 2.957 3.156 2.949 3.104 157,748 +0.14(+4.74%)
Nov 22, 2010 2.994 3.068 2.934 2.964 125,203 -0.01(-0.50%)
Nov 19, 2010 2.942 2.994 2.942 2.979 390,261 +0.07(+2.28%)
Nov 18, 2010 2.897 3.023 2.883 2.912 321,250 +0.02(+0.77%)
Nov 17, 2010 2.883 2.920 2.831 2.890 160,509 +0.01(+0.26%)
Nov 16, 2010 3.008 3.031 2.846 2.883 363,463 -0.16(-5.34%)
Nov 15, 2010 3.134 3.149 3.045 3.045 168,190 -0.07(-2.14%)
Nov 12, 2010 3.104 3.208 3.104 3.112 276,396 +0.01(+0.24%)
Nov 11, 2010 3.104 3.141 3.031 3.104 484,732 -0.03(-0.94%)
Nov 10, 2010 3.311 3.311 3.104 3.134 485,279 -0.18(-5.36%)
Nov 09, 2010 3.393 3.400 3.311 3.311 465,477 -0.06(-1.75%)
Nov 08, 2010 3.437 3.489 3.371 3.371 275,628 -0.06(-1.72%)
Nov 05, 2010 3.378 3.585 3.378 3.430 565,918 +0.05(+1.53%)
Nov 04, 2010 3.851 3.925 3.334 3.378 1,910,738 -0.74(-17.95%)
Nov 03, 2010 3.940 4.132 3.910 4.117 305,783 +0.16(+4.11%)
Nov 02, 2010 3.881 3.984 3.866 3.954 133,257 +0.07(+1.90%)
Nov 01, 2010 3.999 3.999 3.881 3.881 108,049 -0.12(-2.96%)
Oct 29, 2010 3.851 3.999 3.851 3.999 122,998 +0.15(+3.84%)
Oct 28, 2010 3.844 3.881 3.821 3.851 93,739 +0.01(+0.19%)
Oct 27, 2010 3.814 3.858 3.807 3.844 115,282 +0.00(+0.00%)
Oct 25, 2010 4.043 4.043 3.844 3.844 199,578 -0.01(-0.38%)
Oct 22, 2010 3.821 3.858 3.821 3.858 252,533 +0.03(+0.77%)
Oct 21, 2010 3.918 3.932 3.829 3.829 142,673 -0.05(-1.33%)
Oct 20, 2010 3.858 3.954 3.829 3.881 312,203 +0.03(+0.77%)
Oct 19, 2010 3.999 4.021 3.851 3.851 205,475 -0.16(-4.05%)
Oct 18, 2010 4.102 4.117 3.954 4.014 239,663 -0.06(-1.45%)
Oct 15, 2010 4.287 4.287 4.073 4.073 452,186 -0.15(-3.50%)
Oct 14, 2010 4.051 4.287 4.036 4.221 1,347,747 +0.16(+3.82%)
Oct 13, 2010 4.028 4.139 3.962 4.065 248,724 +0.05(+1.29%)
Oct 12, 2010 3.881 4.080 3.844 4.014 489,850 +0.08(+2.07%)
Oct 11, 2010 3.925 3.932 3.881 3.932 164,166 -0.02(-0.56%)
Oct 08, 2010 3.881 3.962 3.829 3.954 291,280 +0.03(+0.75%)
Oct 07, 2010 4.006 4.006 3.881 3.925 120,128 -0.02(-0.56%)
Oct 06, 2010 4.006 4.014 3.918 3.947 209,901 -0.09(-2.20%)
Oct 05, 2010 3.918 4.095 3.918 4.036 368,419 +0.14(+3.61%)
Oct 04, 2010 4.065 4.095 3.873 3.895 186,505 -0.18(-4.53%)
Oct 01, 2010 4.028 4.110 4.028 4.080 176,610 +0.05(+1.28%)
Sep 30, 2010 4.028 4.065 3.991 4.028 249,754 +0.00(+0.00%)
Sep 29, 2010 4.021 4.125 4.006 4.028 150,706 -0.03(-0.73%)
Sep 28, 2010 4.065 4.095 3.999 4.058 294,843 -0.01(-0.18%)
Sep 27, 2010 4.324 4.346 3.918 4.065 634,723 -0.26(-5.98%)
Sep 24, 2010 4.110 4.435 4.051 4.324 1,013,242 +0.24(+5.79%)
Sep 23, 2010 3.947 4.095 3.947 4.088 188,064 +0.12(+2.98%)
Sep 22, 2010 4.058 4.095 3.969 3.969 189,924 -0.13(-3.07%)
Sep 21, 2010 4.036 4.110 3.962 4.095 354,192 +0.04(+0.91%)
Sep 20, 2010 4.006 4.065 3.977 4.058 232,336 +0.05(+1.29%)
Sep 17, 2010 3.851 4.051 3.851 4.006 306,950 +0.33(+9.05%)
Sep 15, 2010 3.666 3.696 3.666 3.674 43,398 -0.02(-0.60%)
Sep 14, 2010 3.666 3.755 3.659 3.696 115,753 +0.04(+1.01%)
Sep 13, 2010 3.659 3.762 3.659 3.659 730,206 -0.02(-0.60%)
Sep 10, 2010 3.674 3.681 3.659 3.681 32,018 +0.00(+0.00%)
Sep 09, 2010 3.674 3.688 3.659 3.681 79,149 +0.02(+0.61%)
Sep 08, 2010 3.659 3.674 3.651 3.659 23,382 -0.01(-0.40%)
Sep 07, 2010 3.607 3.674 3.585 3.674 78,345 +0.03(+0.81%)
Sep 03, 2010 3.548 3.674 3.511 3.644 77,442 +0.06(+1.65%)
Sep 02, 2010 3.659 3.674 3.563 3.585 25,161 -0.09(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.