• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sitime Corp (NQ: SITM )

    222.88 +33.36 (+17.60%)
    Streaming Delayed Price Updated: 3:27 PM EST, Nov 7, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 06, 2024 182.31 189.64 180.98 189.52 230,372 +12.36(+6.98%)
    Nov 05, 2024 171.88 177.98 169.97 177.16 233,263 +5.35(+3.11%)
    Nov 04, 2024 168.70 174.38 168.70 171.81 132,245 +1.21(+0.71%)
    Nov 01, 2024 170.38 175.98 169.75 170.60 155,646 +1.59(+0.94%)
    Oct 31, 2024 181.70 182.78 166.48 169.01 201,863 -13.18(-7.23%)
    Oct 30, 2024 183.83 187.41 182.03 182.19 82,676 -4.62(-2.47%)
    Oct 29, 2024 181.86 187.56 181.76 186.81 113,734 +4.95(+2.72%)
    Oct 28, 2024 179.05 184.88 178.54 181.86 76,971 +2.93(+1.64%)
    Oct 25, 2024 183.38 185.08 177.82 178.93 129,130 -2.22(-1.23%)
    Oct 24, 2024 184.82 185.70 179.50 181.15 112,301 +0.84(+0.47%)
    Oct 23, 2024 185.71 185.78 178.97 180.31 155,764 -5.02(-2.71%)
    Oct 22, 2024 185.02 188.48 181.95 185.33 173,457 +1.18(+0.64%)
    Oct 21, 2024 174.97 184.34 174.44 184.15 173,644 +9.18(+5.25%)
    Oct 18, 2024 174.30 176.48 169.10 174.97 145,612 +1.97(+1.14%)
    Oct 17, 2024 178.38 178.93 172.25 173.00 194,849 +0.66(+0.38%)
    Oct 16, 2024 178.41 178.41 170.57 172.34 219,710 -2.82(-1.61%)
    Oct 15, 2024 185.10 188.98 173.87 175.16 213,991 -9.98(-5.39%)
    Oct 14, 2024 184.87 187.37 183.87 185.14 113,473 +0.14(+0.08%)
    Oct 11, 2024 179.42 187.56 179.42 185.00 104,141 +4.00(+2.21%)
    Oct 10, 2024 177.56 181.01 175.00 181.00 124,693 -0.55(-0.30%)
    Oct 09, 2024 180.05 182.54 179.81 181.55 104,701 +0.19(+0.10%)
    Oct 08, 2024 179.80 184.34 178.44 181.36 120,980 +1.68(+0.93%)
    Oct 07, 2024 177.95 181.61 176.75 179.68 170,619 +0.29(+0.16%)
    Oct 04, 2024 182.28 182.45 177.22 179.39 158,545 +2.50(+1.41%)
    Oct 03, 2024 167.07 178.88 167.07 176.89 172,273 +7.27(+4.29%)
    Oct 02, 2024 166.88 172.92 166.88 169.62 118,543 +1.37(+0.81%)
    Oct 01, 2024 170.55 170.55 161.78 168.25 157,205 -3.26(-1.90%)
    Sep 30, 2024 172.91 175.93 168.56 171.51 289,478 -4.52(-2.57%)
    Sep 27, 2024 177.94 181.00 174.21 176.03 140,812 +0.51(+0.29%)
    Sep 26, 2024 175.00 178.93 169.69 175.52 247,434 +7.93(+4.73%)
    Sep 25, 2024 163.70 170.65 162.59 167.59 133,901 +2.73(+1.66%)
    Sep 24, 2024 164.87 167.98 164.18 164.86 109,328 +1.55(+0.95%)
    Sep 23, 2024 165.32 166.86 161.76 163.31 101,600 -0.26(-0.16%)
    Sep 20, 2024 166.23 166.80 161.88 163.57 382,058 -4.34(-2.58%)
    Sep 19, 2024 165.35 170.71 163.85 167.91 313,190 +11.04(+7.04%)
    Sep 18, 2024 154.89 165.26 152.46 156.87 240,221 +3.40(+2.22%)
    Sep 17, 2024 150.00 155.00 149.62 153.47 183,349 +5.24(+3.54%)
    Sep 16, 2024 144.66 148.55 143.98 148.23 116,408 +1.74(+1.19%)
    Sep 13, 2024 143.36 147.71 143.36 146.49 195,825 +4.98(+3.52%)
    Sep 12, 2024 142.45 144.54 139.00 141.51 112,279 -0.85(-0.60%)
    Sep 11, 2024 133.12 144.37 131.07 142.36 187,186 +9.65(+7.27%)
    Sep 10, 2024 133.39 133.39 128.98 132.71 125,339 -0.82(-0.61%)
    Sep 09, 2024 132.91 136.26 131.51 133.53 135,497 +2.99(+2.29%)
    Sep 06, 2024 133.74 133.74 127.37 130.54 159,083 -3.79(-2.82%)
    Sep 05, 2024 134.89 136.00 132.41 134.33 84,470 -1.28(-0.94%)
    Sep 04, 2024 133.53 137.79 131.47 135.61 116,013 +1.45(+1.08%)
    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.