Silicon Motion Techn ADR (NQ: SIMO )

76.94 +0.64 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.153 9.416 8.816 9.348 226,863 +0.27(+2.98%)
Nov 29, 2005 9.641 9.679 9.078 9.078 377,261 -0.53(-5.47%)
Nov 28, 2005 9.754 9.956 9.453 9.604 210,184 -0.16(-1.61%)
Nov 25, 2005 9.634 9.806 9.634 9.761 56,940 -0.05(-0.53%)
Nov 23, 2005 10.02 10.17 9.566 9.813 526,480 -0.26(-2.54%)
Nov 22, 2005 9.904 10.34 9.851 10.07 485,889 +0.04(+0.37%)
Nov 21, 2005 10.68 10.89 9.911 10.03 551,805 -0.71(-6.63%)
Nov 18, 2005 10.77 10.95 10.51 10.74 138,203 +0.05(+0.49%)
Nov 17, 2005 11.00 11.11 10.65 10.69 142,290 -0.08(-0.70%)
Nov 16, 2005 11.13 11.13 10.41 10.77 192,807 -0.38(-3.43%)
Nov 15, 2005 11.22 11.92 10.92 11.15 535,191 +0.23(+2.13%)
Nov 14, 2005 10.44 11.02 10.44 10.92 196,535 +0.48(+4.59%)
Nov 11, 2005 10.58 10.84 10.30 10.44 80,569 -0.23(-2.17%)
Nov 10, 2005 10.82 10.86 10.17 10.67 157,303 -0.22(-2.00%)
Nov 09, 2005 10.92 11.25 10.88 10.89 143,431 -0.22(-1.96%)
Nov 08, 2005 10.79 11.22 10.77 11.10 73,379 +0.23(+2.14%)
Nov 07, 2005 11.10 11.33 10.80 10.87 162,423 -0.19(-1.70%)
Nov 04, 2005 10.88 11.25 10.59 11.06 102,363 +0.11(+1.03%)
Nov 03, 2005 10.92 11.52 10.91 10.95 388,894 +0.04(+0.41%)
Nov 02, 2005 10.65 11.04 10.58 10.90 156,945 +0.10(+0.90%)
Nov 01, 2005 10.65 11.10 10.65 10.80 185,153 +0.02(+0.14%)
Oct 31, 2005 9.911 11.15 9.911 10.79 760,191 +0.86(+8.61%)
Oct 28, 2005 9.829 10.08 9.108 9.934 1,097,769 -0.14(-1.41%)
Oct 27, 2005 10.94 10.94 9.941 10.08 817,536 -0.85(-7.76%)
Oct 26, 2005 10.65 11.03 10.43 10.92 361,058 +0.52(+4.97%)
Oct 25, 2005 10.05 10.84 9.971 10.41 617,768 +0.38(+3.82%)
Oct 24, 2005 9.986 10.40 9.716 10.02 452,735 +0.05(+0.53%)
Oct 21, 2005 10.21 10.43 9.791 9.971 430,339 +0.60(+6.41%)
Oct 20, 2005 9.498 9.791 9.213 9.371 215,880 +0.14(+1.54%)
Oct 19, 2005 9.866 9.949 9.138 9.228 280,848 -0.71(-7.10%)
Oct 18, 2005 10.38 10.38 9.934 9.934 130,725 -0.42(-4.06%)
Oct 17, 2005 9.956 10.46 9.919 10.35 127,499 +0.38(+3.76%)
Oct 14, 2005 9.941 10.37 9.776 9.979 126,532 +0.06(+0.61%)
Oct 13, 2005 9.221 10.28 9.221 9.919 386,129 +0.16(+1.61%)
Oct 12, 2005 10.28 10.28 9.206 9.761 457,485 -0.49(-4.76%)
Oct 11, 2005 10.62 10.98 10.14 10.25 214,943 -0.41(-3.80%)
Oct 10, 2005 10.85 11.07 10.32 10.65 187,451 -0.04(-0.35%)
Oct 07, 2005 10.23 10.80 10.23 10.69 196,322 +0.30(+2.89%)
Oct 06, 2005 11.27 11.27 10.17 10.39 681,615 -0.85(-7.55%)
Oct 05, 2005 11.63 11.68 11.18 11.24 208,794 -0.39(-3.35%)
Oct 04, 2005 11.89 12.08 11.63 11.63 643,910 +0.14(+1.24%)
Oct 03, 2005 11.73 11.75 11.14 11.49 532,715 +0.01(+0.07%)
Sep 30, 2005 10.87 12.24 10.85 11.48 969,885 +0.68(+6.32%)
Sep 29, 2005 10.88 10.88 10.61 10.80 130,813 +0.00(+0.00%)
Sep 28, 2005 10.84 10.92 10.73 10.80 232,070 -0.04(-0.42%)
Sep 27, 2005 10.88 10.88 10.53 10.84 263,046 +0.02(+0.21%)
Sep 26, 2005 10.72 10.99 10.50 10.82 348,960 -0.04(-0.41%)
Sep 23, 2005 10.86 10.95 9.979 10.86 587,093 +0.44(+4.25%)
Sep 22, 2005 10.42 10.47 10.14 10.42 280,866 +0.08(+0.72%)
Sep 21, 2005 9.866 10.35 9.761 10.35 401,843 +0.28(+2.76%)
Sep 20, 2005 10.13 10.48 9.716 10.07 322,448 +0.04(+0.45%)
Sep 19, 2005 9.453 10.32 9.453 10.02 507,260 +0.50(+5.28%)
Sep 16, 2005 9.649 9.754 9.431 9.521 282,217 -0.18(-1.86%)
Sep 15, 2005 10.32 10.79 9.604 9.701 785,181 -0.47(-4.65%)
Sep 14, 2005 9.453 10.32 9.453 10.17 845,423 +0.68(+7.19%)
Sep 13, 2005 9.146 9.596 8.628 9.491 655,398 +0.61(+6.84%)
Sep 12, 2005 8.591 9.243 8.493 8.883 1,564,055 +0.57(+6.86%)
Sep 09, 2005 8.253 8.441 8.103 8.313 473,134 +0.17(+2.12%)
Sep 08, 2005 8.703 8.703 8.065 8.140 56,223 -0.48(-5.62%)
Sep 07, 2005 8.366 8.703 8.366 8.625 36,053 +0.31(+3.75%)
Sep 06, 2005 8.388 8.666 8.261 8.313 24,236 -0.12(-1.42%)
Sep 02, 2005 8.591 8.591 8.373 8.433 5,311 -0.05(-0.62%)
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.