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, 2020 37.04 37.07 36.54 36.96 121,002 +0.06(+0.15%)
Nov 27, 2020 36.74 37.35 36.74 36.90 184,035 +0.18(+0.48%)
Nov 25, 2020 37.10 37.15 36.56 36.72 186,183 -0.36(-0.98%)
Nov 24, 2020 36.15 37.15 35.20 37.09 406,916 +1.32(+3.70%)
Nov 23, 2020 34.66 36.04 33.97 35.76 382,581 +1.40(+4.07%)
Nov 20, 2020 34.71 35.12 34.23 34.37 427,340 -0.57(-1.63%)
Nov 19, 2020 35.86 35.86 34.56 34.93 184,006 -0.88(-2.44%)
Nov 18, 2020 35.13 36.04 35.03 35.81 198,117 +0.75(+2.12%)
Nov 17, 2020 35.47 35.54 34.66 35.06 222,888 -0.40(-1.13%)
Nov 16, 2020 34.44 35.57 34.44 35.47 195,751 +1.07(+3.11%)
Nov 13, 2020 34.57 34.97 34.25 34.39 220,112 +0.16(+0.46%)
Nov 12, 2020 34.36 34.58 33.92 34.24 216,500 -0.08(-0.24%)
Nov 11, 2020 33.43 34.40 33.26 34.32 209,434 +1.26(+3.80%)
Nov 10, 2020 33.81 33.86 32.75 33.06 330,935 -0.52(-1.55%)
Nov 09, 2020 35.71 35.71 33.57 33.58 518,889 -0.93(-2.70%)
Nov 06, 2020 33.66 35.05 32.93 34.52 635,957 +0.86(+2.55%)
Nov 05, 2020 34.03 34.37 33.43 33.66 559,418 +0.28(+0.83%)
Nov 04, 2020 33.71 35.40 33.24 33.38 737,283 -0.59(-1.74%)
Nov 03, 2020 36.78 36.90 33.81 33.97 573,126 -0.49(-1.42%)
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.