Silicon Motion Techn ADR (NQ: SIMO )

54.97 -0.89 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.04 13.41 13.04 13.14 266,908 -0.02(-0.12%)
May 29, 2014 12.70 13.23 12.68 13.15 303,103 +0.40(+3.10%)
May 28, 2014 13.45 13.45 12.66 12.76 221,990 -0.13(-1.04%)
May 27, 2014 12.77 12.97 12.75 12.89 197,509 +0.19(+1.50%)
May 23, 2014 12.81 12.70 12.70 12.70 138,143 -0.06(-0.50%)
May 22, 2014 12.73 12.83 12.69 12.77 102,042 +0.02(+0.12%)
May 21, 2014 12.69 12.79 12.51 12.75 173,515 +0.10(+0.75%)
May 20, 2014 12.59 12.70 12.48 12.66 221,423 +0.05(+0.38%)
May 19, 2014 12.35 12.67 12.35 12.61 244,259 +0.26(+2.12%)
May 16, 2014 12.77 12.77 12.24 12.35 244,076 -0.37(-2.93%)
May 15, 2014 12.95 12.98 12.66 12.72 252,599 -0.28(-2.13%)
May 14, 2014 12.96 13.11 12.90 13.00 270,173 -0.03(-0.24%)
May 13, 2014 12.81 13.15 12.67 13.03 381,513 +0.24(+1.86%)
May 12, 2014 12.12 12.85 12.10 12.79 369,671 +0.69(+5.69%)
May 09, 2014 12.31 12.32 12.01 12.10 253,094 -0.23(-1.86%)
May 08, 2014 12.10 12.47 12.08 12.33 255,278 +0.13(+1.10%)
May 07, 2014 12.67 12.67 12.05 12.20 386,045 -0.41(-3.27%)
May 06, 2014 12.70 12.77 12.55 12.61 216,044 -0.09(-0.69%)
May 05, 2014 12.79 13.07 12.58 12.69 399,986 -0.27(-2.12%)
May 02, 2014 12.91 12.99 12.78 12.97 202,997 +0.14(+1.10%)
May 01, 2014 13.05 13.28 12.72 12.83 338,825 -0.19(-1.45%)
Apr 30, 2014 12.71 13.02 12.46 13.02 450,416 +0.26(+2.03%)
Apr 29, 2014 12.79 13.02 12.22 12.76 1,232,154 -0.43(-3.27%)
Apr 28, 2014 13.34 13.41 12.95 13.19 475,033 -0.05(-0.36%)
Apr 25, 2014 13.42 13.56 13.17 13.24 440,009 -0.22(-1.63%)
Apr 24, 2014 13.55 13.57 13.28 13.46 312,496 -0.01(-0.06%)
Apr 23, 2014 13.36 13.51 13.28 13.46 281,210 +0.14(+1.06%)
Apr 22, 2014 13.40 13.51 13.23 13.32 297,587 +0.00(+0.00%)
Apr 21, 2014 13.25 13.37 12.97 13.32 306,441 +0.16(+1.25%)
Apr 17, 2014 12.95 13.16 13.16 13.16 407,601 +0.11(+0.84%)
Apr 16, 2014 13.34 13.40 12.94 13.05 189,370 -0.19(-1.42%)
Apr 15, 2014 13.34 13.42 12.85 13.24 424,296 -0.12(-0.88%)
Apr 14, 2014 13.53 13.71 13.20 13.35 338,815 -0.10(-0.76%)
Apr 11, 2014 13.76 13.93 13.25 13.46 449,818 -0.50(-3.60%)
Apr 10, 2014 13.53 14.04 13.46 13.96 788,815 +0.48(+3.55%)
Apr 09, 2014 13.38 13.53 13.24 13.48 311,322 +0.14(+1.06%)
Apr 08, 2014 13.03 13.35 13.03 13.34 375,726 +0.33(+2.53%)
Apr 07, 2014 13.09 13.28 12.94 13.01 358,107 -0.09(-0.72%)
Apr 04, 2014 13.34 13.38 12.90 13.10 486,819 -0.16(-1.24%)
Apr 03, 2014 13.34 13.34 13.06 13.27 245,005 -0.02(-0.12%)
Apr 02, 2014 13.34 13.38 13.17 13.28 175,876 -0.05(-0.41%)
Apr 01, 2014 13.17 13.34 13.13 13.34 337,381 +0.17(+1.31%)
Mar 31, 2014 13.34 13.42 13.16 13.17 210,707 -0.07(-0.53%)
Mar 28, 2014 13.20 13.34 13.12 13.24 321,131 +0.13(+1.02%)
Mar 27, 2014 13.14 13.26 12.95 13.10 387,086 -0.11(-0.83%)
Mar 26, 2014 13.79 13.95 12.90 13.21 585,028 -0.55(-3.99%)
Mar 25, 2014 13.91 14.11 13.46 13.76 375,220 +0.04(+0.29%)
Mar 24, 2014 14.17 14.26 13.62 13.72 432,344 -0.40(-2.83%)
Mar 21, 2014 13.56 14.47 13.54 14.12 1,963,765 +0.70(+5.20%)
Mar 20, 2014 13.25 13.49 13.12 13.42 329,234 +0.20(+1.54%)
Mar 19, 2014 13.20 13.28 12.96 13.22 231,261 +0.02(+0.18%)
Mar 18, 2014 12.95 13.34 12.95 13.20 209,016 +0.22(+1.69%)
Mar 17, 2014 13.19 13.41 12.95 12.98 192,832 -0.16(-1.25%)
Mar 14, 2014 12.84 13.24 12.84 13.14 199,281 +0.22(+1.70%)
Mar 13, 2014 13.43 13.43 12.90 12.92 169,544 -0.40(-3.00%)
Mar 12, 2014 12.95 13.46 12.95 13.32 324,069 +0.32(+2.47%)
Mar 11, 2014 13.42 13.42 12.88 13.00 310,043 -0.41(-3.04%)
Mar 10, 2014 13.26 13.49 13.26 13.41 294,837 +0.11(+0.83%)
Mar 07, 2014 13.38 13.46 13.24 13.30 173,865 -0.08(-0.59%)
Mar 06, 2014 13.49 13.54 13.21 13.38 323,977 -0.16(-1.22%)
Mar 05, 2014 13.69 13.77 13.46 13.54 381,722 -0.09(-0.69%)
Mar 04, 2014 13.47 13.93 13.19 13.64 1,225,237 +0.56(+4.26%)
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.