Silicon Motion Techn ADR (NQ: SIMO )

76.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.71 27.76 27.15 27.65 350,221 +0.04(+0.15%)
Nov 27, 2015 27.05 27.67 27.05 27.60 99,510 +0.33(+1.22%)
Nov 25, 2015 27.14 27.27 27.27 27.27 170,047 +0.14(+0.52%)
Nov 24, 2015 27.42 27.42 26.72 27.13 214,133 -0.37(-1.33%)
Nov 23, 2015 27.42 27.76 26.99 27.50 437,367 +0.16(+0.58%)
Nov 20, 2015 27.42 27.70 26.86 27.34 284,122 +0.09(+0.34%)
Nov 19, 2015 27.42 27.84 26.65 27.25 650,875 -0.12(-0.46%)
Nov 18, 2015 27.01 27.42 26.64 27.37 549,943 +0.46(+1.70%)
Nov 17, 2015 26.17 27.42 26.01 26.91 715,910 +0.61(+2.34%)
Nov 16, 2015 25.50 26.38 25.29 26.30 479,345 +0.85(+3.33%)
Nov 13, 2015 25.58 25.92 25.29 25.45 528,232 -0.13(-0.52%)
Nov 12, 2015 25.57 25.80 25.21 25.58 391,693 -0.39(-1.50%)
Nov 11, 2015 26.39 26.53 25.87 25.98 400,035 -0.69(-2.59%)
Nov 10, 2015 26.22 26.72 26.09 26.66 355,328 +0.27(+1.01%)
Nov 09, 2015 26.65 26.67 26.12 26.40 267,043 -0.27(-1.03%)
Nov 06, 2015 26.21 26.87 26.13 26.67 291,017 +0.52(+2.00%)
Nov 05, 2015 26.96 27.16 26.08 26.15 606,683 -0.66(-2.48%)
Nov 04, 2015 26.30 27.16 26.30 26.81 511,274 +0.52(+1.98%)
Nov 03, 2015 26.12 26.43 25.87 26.29 294,744 +0.29(+1.11%)
Nov 02, 2015 26.42 26.45 25.95 26.00 395,530 -0.29(-1.10%)
Oct 30, 2015 24.60 26.38 24.60 26.29 571,661 +1.84(+7.51%)
Oct 29, 2015 24.69 25.05 23.74 24.46 622,356 -0.70(-2.79%)
Oct 28, 2015 25.38 25.52 24.75 25.16 457,132 -0.21(-0.85%)
Oct 27, 2015 24.15 25.47 24.13 25.38 548,618 +1.14(+4.71%)
Oct 26, 2015 25.45 25.46 24.22 24.23 729,326 -0.91(-3.62%)
Oct 23, 2015 24.47 25.28 24.09 25.14 405,134 +0.73(+2.98%)
Oct 22, 2015 24.41 24.65 24.10 24.42 541,230 +0.17(+0.68%)
Oct 21, 2015 24.48 24.73 24.16 24.25 354,189 -0.14(-0.58%)
Oct 20, 2015 24.42 24.75 24.20 24.39 337,844 -0.12(-0.51%)
Oct 19, 2015 24.57 24.92 24.37 24.52 349,622 -0.15(-0.60%)
Oct 16, 2015 24.87 24.87 24.35 24.66 425,546 -0.12(-0.50%)
Oct 15, 2015 24.34 24.87 24.23 24.79 460,106 +0.50(+2.08%)
Oct 14, 2015 24.22 24.45 23.76 24.28 533,361 +0.17(+0.69%)
Oct 13, 2015 24.21 24.26 23.74 24.12 365,971 -0.15(-0.61%)
Oct 12, 2015 23.95 24.42 23.79 24.27 457,029 +0.27(+1.14%)
Oct 09, 2015 23.76 24.35 23.60 23.99 424,042 +0.20(+0.83%)
Oct 08, 2015 23.63 23.93 23.19 23.80 625,001 +0.01(+0.03%)
Oct 07, 2015 23.72 24.07 23.08 23.79 847,406 +0.18(+0.77%)
Oct 06, 2015 23.21 23.68 22.92 23.61 1,027,545 +0.75(+3.29%)
Oct 05, 2015 23.90 23.99 22.77 22.85 964,040 -0.85(-3.59%)
Oct 02, 2015 22.46 23.84 22.36 23.70 625,281 +0.89(+3.92%)
Oct 01, 2015 22.50 22.94 22.30 22.81 676,428 +0.22(+0.99%)
Sep 30, 2015 22.33 22.66 22.07 22.59 817,043 +0.69(+3.13%)
Sep 29, 2015 21.66 22.41 21.60 21.90 437,992 +0.17(+0.80%)
Sep 28, 2015 21.79 22.25 21.60 21.73 476,841 -0.26(-1.17%)
Sep 25, 2015 21.84 22.29 21.70 21.98 475,459 +0.32(+1.49%)
Sep 24, 2015 21.24 22.11 21.00 21.66 538,502 +0.19(+0.89%)
Sep 23, 2015 20.87 22.01 20.87 21.47 565,046 +0.46(+2.20%)
Sep 22, 2015 21.26 21.50 20.95 21.01 642,933 -0.65(-2.98%)
Sep 21, 2015 21.98 22.24 21.59 21.65 318,773 +0.01(+0.04%)
Sep 18, 2015 21.55 21.97 21.26 21.65 512,887 -0.01(-0.04%)
Sep 17, 2015 21.63 22.03 21.44 21.65 267,554 -0.06(-0.27%)
Sep 16, 2015 21.50 21.89 21.30 21.71 168,274 +0.37(+1.74%)
Sep 15, 2015 21.44 21.50 21.16 21.34 624,454 +0.05(+0.23%)
Sep 14, 2015 21.43 21.67 21.20 21.29 171,112 -0.23(-1.08%)
Sep 11, 2015 21.52 21.92 21.17 21.52 196,275 -0.24(-1.10%)
Sep 10, 2015 21.61 22.24 21.52 21.76 311,252 +0.14(+0.65%)
Sep 09, 2015 22.42 22.74 21.56 21.62 784,272 -0.68(-3.04%)
Sep 08, 2015 21.50 22.33 21.30 22.30 579,095 +1.27(+6.02%)
Sep 04, 2015 21.13 21.03 21.03 21.03 499,577 -0.47(-2.19%)
Sep 03, 2015 21.34 22.11 21.10 21.50 564,141 +0.43(+2.04%)
Sep 02, 2015 19.92 21.26 19.92 21.07 676,108 +1.17(+5.90%)
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.