Silicon Motion Techn ADR (NQ: SIMO )

55.87 +0.68 (+1.22%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.68 11.70 11.44 11.61 0 -0.02(-0.13%)
Nov 27, 2013 11.80 11.80 11.55 11.63 0 -0.17(-1.45%)
Nov 26, 2013 11.90 11.93 11.66 11.80 0 -0.06(-0.52%)
Nov 25, 2013 11.93 12.04 11.78 11.86 0 +0.01(+0.06%)
Nov 22, 2013 11.66 11.94 11.39 11.85 0 +0.54(+4.81%)
Nov 21, 2013 11.21 11.58 11.07 11.31 691,079 +0.15(+1.32%)
Nov 20, 2013 11.03 11.22 10.93 11.16 0 +0.27(+2.50%)
Nov 19, 2013 10.50 11.11 10.50 10.89 0 +0.55(+5.34%)
Nov 18, 2013 10.10 10.37 10.09 10.33 0 +0.28(+2.78%)
Nov 15, 2013 10.22 10.23 10.02 10.05 0 -0.12(-1.15%)
Nov 14, 2013 10.38 10.42 10.13 10.17 0 -0.01(-0.08%)
Nov 12, 2013 10.02 10.34 10.01 10.18 0 +0.18(+1.79%)
Nov 11, 2013 9.805 10.09 9.743 10.000 0 +0.23(+2.39%)
Nov 08, 2013 9.697 9.821 9.611 9.767 0 +0.14(+1.45%)
Nov 07, 2013 9.868 9.868 9.611 9.627 0 -0.18(-1.82%)
Nov 06, 2013 9.930 9.953 9.728 9.805 0 -0.08(-0.79%)
Nov 05, 2013 9.798 10.03 9.708 9.883 0 +0.11(+1.11%)
Nov 04, 2013 9.673 9.883 9.634 9.774 0 +0.09(+0.88%)
Nov 01, 2013 9.673 9.720 9.510 9.689 0 +0.05(+0.56%)
Oct 31, 2013 9.689 9.790 9.440 9.634 0 -0.03(-0.32%)
Oct 30, 2013 9.564 9.733 9.526 9.666 0 +0.07(+0.73%)
Oct 29, 2013 9.234 9.596 9.234 9.596 0 +0.37(+4.00%)
Oct 28, 2013 9.626 9.703 9.219 9.227 0 -0.38(-3.92%)
Oct 25, 2013 9.411 9.987 9.273 9.603 0 +0.58(+6.47%)
Oct 24, 2013 9.680 9.799 8.996 9.019 0 -0.71(-7.34%)
Oct 23, 2013 10.03 10.07 9.642 9.734 0 -0.32(-3.21%)
Oct 22, 2013 10.00 10.21 9.995 10.06 0 +0.05(+0.54%)
Oct 21, 2013 9.926 10.06 9.872 10.00 0 +0.10(+1.01%)
Oct 18, 2013 9.880 9.934 9.665 9.903 191,301 +0.07(+0.70%)
Oct 17, 2013 9.872 9.987 9.588 9.834 0 -0.05(-0.54%)
Oct 16, 2013 10.02 10.05 9.864 9.887 0 -0.08(-0.85%)
Oct 15, 2013 9.987 10.05 9.934 9.972 0 -0.02(-0.15%)
Oct 14, 2013 9.980 10.07 9.887 9.987 0 +0.01(+0.08%)
Oct 11, 2013 9.887 10.07 9.818 9.980 0 +0.07(+0.70%)
Oct 10, 2013 9.726 10.03 9.672 9.911 0 +0.25(+2.63%)
Oct 09, 2013 9.665 9.711 9.488 9.657 0 -0.02(-0.16%)
Oct 08, 2013 9.887 9.941 9.634 9.672 0 -0.22(-2.18%)
Oct 07, 2013 9.918 10.01 9.834 9.887 0 -0.25(-2.43%)
Oct 04, 2013 9.795 10.33 9.542 10.13 0 +0.03(+0.30%)
Oct 03, 2013 10.15 10.26 10.02 10.10 0 -0.11(-1.05%)
Oct 02, 2013 10.29 10.35 10.14 10.21 0 -0.09(-0.89%)
Oct 01, 2013 10.03 10.33 9.902 10.30 0 +0.39(+3.95%)
Sep 27, 2013 9.803 9.980 9.680 9.911 0 +0.06(+0.62%)
Sep 26, 2013 9.634 9.964 9.603 9.849 0 +0.28(+2.97%)
Sep 25, 2013 9.104 9.626 9.104 9.565 0 +0.46(+5.06%)
Sep 24, 2013 8.904 9.158 8.850 9.104 0 +0.22(+2.42%)
Sep 23, 2013 8.804 9.027 8.781 8.889 0 +0.07(+0.78%)
Sep 20, 2013 8.904 8.904 8.758 8.820 0 -0.10(-1.12%)
Sep 19, 2013 8.873 8.950 8.777 8.919 0 +0.08(+0.87%)
Sep 18, 2013 8.904 8.981 8.758 8.843 0 -0.03(-0.35%)
Sep 17, 2013 8.912 9.012 8.835 8.873 0 -0.05(-0.52%)
Sep 16, 2013 9.142 9.165 8.881 8.919 0 -0.15(-1.69%)
Sep 13, 2013 8.927 9.104 8.850 9.073 0 +0.14(+1.55%)
Sep 12, 2013 9.135 9.158 8.927 8.935 0 -0.21(-2.27%)
Sep 11, 2013 9.219 9.219 9.004 9.142 0 -0.08(-0.83%)
Sep 10, 2013 9.219 9.281 9.161 9.219 0 +0.03(+0.33%)
Sep 09, 2013 9.035 9.211 9.035 9.188 0 +0.21(+2.31%)
Sep 06, 2013 8.989 9.019 8.850 8.981 0 +0.02(+0.17%)
Sep 05, 2013 8.927 9.142 8.912 8.966 0 +0.08(+0.86%)
Sep 04, 2013 8.704 8.912 8.666 8.889 0 +0.22(+2.48%)
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.