Silicon Motion Techn ADR (NQ: SIMO )

55.19 -1.31 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.01 13.02 12.41 12.41 585,367 -0.41(-3.17%)
Oct 28, 2011 12.37 12.83 12.20 12.82 868,453 +0.58(+4.77%)
Oct 27, 2011 12.42 12.57 12.14 12.23 672,542 +0.31(+2.60%)
Oct 26, 2011 12.03 12.26 11.63 11.92 519,267 +0.25(+2.15%)
Oct 25, 2011 12.30 12.31 11.54 11.67 724,345 -0.59(-4.82%)
Oct 24, 2011 11.89 12.57 11.89 12.26 836,048 +0.44(+3.69%)
Oct 21, 2011 11.51 12.20 11.51 11.83 1,255,354 +0.64(+5.68%)
Oct 20, 2011 11.12 11.27 10.64 11.19 934,187 +0.04(+0.33%)
Oct 19, 2011 11.19 11.77 11.10 11.15 1,149,486 -0.01(-0.13%)
Oct 18, 2011 10.78 11.27 10.52 11.17 1,270,536 +0.74(+7.09%)
Oct 17, 2011 10.99 11.04 10.31 10.43 528,164 -0.47(-4.34%)
Oct 14, 2011 10.98 11.09 10.57 10.90 764,800 +0.18(+1.72%)
Oct 13, 2011 10.34 10.79 10.04 10.72 1,008,362 +0.40(+3.87%)
Oct 12, 2011 10.64 10.72 10.27 10.32 572,478 -0.10(-0.92%)
Oct 11, 2011 10.04 10.53 9.883 10.41 1,042,574 +0.38(+3.83%)
Oct 10, 2011 10.14 10.68 9.831 10.03 1,777,997 +0.23(+2.34%)
Oct 07, 2011 9.454 10.00 9.373 9.801 1,211,561 +0.57(+6.16%)
Oct 06, 2011 9.446 9.513 9.173 9.232 391,569 -0.01(-0.08%)
Oct 05, 2011 8.840 9.306 8.633 9.239 667,904 +0.40(+4.51%)
Oct 04, 2011 7.761 8.870 7.613 8.840 1,539,424 +0.93(+11.78%)
Oct 03, 2011 8.360 8.426 7.806 7.909 1,263,531 -0.64(-7.44%)
Sep 30, 2011 8.722 8.951 8.500 8.545 782,395 -0.36(-4.07%)
Sep 29, 2011 9.609 9.609 8.766 8.907 776,407 -0.52(-5.56%)
Sep 28, 2011 10.24 10.24 9.424 9.432 781,295 -0.46(-4.63%)
Sep 27, 2011 10.19 10.35 9.779 9.890 1,160,501 -0.04(-0.37%)
Sep 26, 2011 8.988 10.04 8.870 9.927 1,450,308 +1.10(+12.48%)
Sep 23, 2011 8.589 9.055 8.426 8.826 618,056 +0.18(+2.05%)
Sep 22, 2011 8.870 9.121 8.500 8.648 1,149,908 -0.61(-6.55%)
Sep 21, 2011 9.321 9.727 9.077 9.254 608,588 +0.01(+0.16%)
Sep 20, 2011 9.587 9.735 9.203 9.239 696,024 -0.41(-4.21%)
Sep 19, 2011 9.720 9.823 9.461 9.646 844,938 -0.33(-3.33%)
Sep 16, 2011 9.661 10.27 9.587 9.979 1,312,202 +0.32(+3.29%)
Sep 15, 2011 9.239 9.868 9.239 9.661 1,540,302 +0.35(+3.73%)
Sep 14, 2011 8.870 9.424 8.826 9.313 1,709,894 +0.55(+6.24%)
Sep 13, 2011 8.109 8.942 7.998 8.766 1,848,008 +0.73(+9.11%)
Sep 12, 2011 7.761 8.079 7.761 8.035 198,015 +0.10(+1.21%)
Sep 09, 2011 7.909 8.197 7.739 7.939 349,359 -0.05(-0.65%)
Sep 08, 2011 7.842 8.256 7.783 7.990 517,495 +0.13(+1.60%)
Sep 07, 2011 7.835 8.057 7.687 7.865 430,123 +0.22(+2.90%)
Sep 06, 2011 7.251 7.687 7.059 7.643 358,773 +0.20(+2.68%)
Sep 02, 2011 7.517 7.517 7.362 7.443 463,426 -0.18(-2.42%)
Sep 01, 2011 7.939 7.976 7.599 7.628 269,992 -0.32(-4.00%)
Aug 31, 2011 8.057 8.131 7.798 7.946 250,788 -0.09(-1.10%)
Aug 30, 2011 8.138 8.227 7.887 8.035 272,723 -0.13(-1.54%)
Aug 29, 2011 8.079 8.190 7.916 8.160 258,956 +0.24(+3.08%)
Aug 26, 2011 7.569 7.953 7.495 7.916 228,224 +0.28(+3.68%)
Aug 25, 2011 7.857 7.976 7.613 7.636 164,251 -0.27(-3.37%)
Aug 24, 2011 7.990 8.109 7.658 7.902 200,905 -0.09(-1.11%)
Aug 23, 2011 7.709 8.205 7.658 7.990 635,972 +0.41(+5.36%)
Aug 22, 2011 7.724 7.902 7.487 7.584 311,971 +0.02(+0.29%)
Aug 19, 2011 7.347 7.865 7.340 7.562 519,415 +0.01(+0.20%)
Aug 18, 2011 7.961 7.961 7.384 7.547 647,738 -0.69(-8.35%)
Aug 17, 2011 8.308 8.508 8.146 8.234 384,058 -0.03(-0.36%)
Aug 16, 2011 8.286 8.389 8.138 8.264 344,101 -0.26(-3.04%)
Aug 15, 2011 8.404 8.596 8.109 8.522 418,929 +0.25(+3.04%)
Aug 12, 2011 8.027 8.352 7.939 8.271 637,652 +0.32(+4.00%)
Aug 11, 2011 7.828 8.020 7.549 7.953 550,971 +0.20(+2.57%)
Aug 10, 2011 7.392 7.902 7.059 7.754 946,483 +0.18(+2.44%)
Aug 09, 2011 7.399 7.606 6.179 7.569 1,874,668 +1.39(+22.49%)
Aug 08, 2011 6.815 6.926 6.113 6.179 1,300,386 -0.95(-13.28%)
Aug 05, 2011 7.488 7.584 6.874 7.125 1,043,376 -0.38(-5.12%)
Aug 04, 2011 8.049 8.345 7.488 7.510 813,030 -0.92(-10.96%)
Aug 03, 2011 8.552 8.611 8.094 8.434 530,012 -0.10(-1.21%)
Aug 02, 2011 8.855 8.996 8.500 8.537 560,815 -0.41(-4.55%)
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.