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 (%)
Mar 28, 2024 76.04 77.17 76.87 76.94 235,319 +0.64(+0.84%)
Mar 27, 2024 76.15 76.30 74.66 76.30 138,853 +0.55(+0.73%)
Mar 26, 2024 76.89 77.65 75.50 75.75 176,883 -0.79(-1.03%)
Mar 25, 2024 77.10 77.77 76.40 76.54 222,872 -1.17(-1.51%)
Mar 22, 2024 78.15 78.74 76.82 77.71 273,658 -0.44(-0.56%)
Mar 21, 2024 78.24 80.60 77.68 78.15 1,116,281 +2.01(+2.64%)
Mar 20, 2024 74.90 76.25 74.10 76.14 547,157 +1.65(+2.22%)
Mar 19, 2024 73.18 74.61 73.14 74.49 342,238 +0.64(+0.87%)
Mar 18, 2024 72.88 74.03 72.28 73.85 461,178 +1.37(+1.89%)
Mar 15, 2024 72.00 73.07 71.75 72.48 351,573 +0.67(+0.93%)
Mar 14, 2024 71.90 72.02 71.07 71.81 156,648 -0.04(-0.06%)
Mar 13, 2024 72.59 72.59 71.50 71.85 220,600 -0.56(-0.77%)
Mar 12, 2024 72.12 72.48 71.20 72.41 146,739 +0.64(+0.89%)
Mar 11, 2024 71.24 71.96 71.24 71.77 162,723 +0.03(+0.04%)
Mar 08, 2024 72.42 73.03 71.74 71.74 169,813 -1.01(-1.39%)
Mar 07, 2024 71.84 72.98 71.67 72.75 204,002 +0.63(+0.87%)
Mar 06, 2024 71.30 72.31 71.30 72.12 322,705 +1.26(+1.78%)
Mar 05, 2024 71.07 72.30 70.50 70.86 569,581 -1.43(-1.98%)
Mar 04, 2024 72.90 72.90 71.99 72.29 369,404 +0.09(+0.12%)
Mar 01, 2024 71.00 72.80 70.83 72.20 648,886 +1.41(+1.99%)
Feb 29, 2024 70.42 70.87 69.77 70.79 356,886 +0.77(+1.10%)
Feb 28, 2024 69.00 70.64 68.75 70.02 401,705 +0.63(+0.91%)
Feb 27, 2024 70.00 70.15 69.23 69.39 340,089 -0.43(-0.62%)
Feb 26, 2024 68.91 69.85 68.69 69.82 313,038 +0.73(+1.06%)
Feb 23, 2024 69.39 69.49 68.25 69.09 112,081 -0.18(-0.26%)
Feb 22, 2024 68.43 69.50 68.07 69.27 529,078 +1.56(+2.30%)
Feb 21, 2024 67.33 67.80 66.88 67.71 184,039 +0.38(+0.56%)
Feb 20, 2024 68.50 68.50 66.08 67.33 390,815 -1.13(-1.65%)
Feb 16, 2024 68.72 69.37 67.63 68.46 268,082 -0.26(-0.38%)
Feb 15, 2024 68.46 68.98 67.75 68.72 307,079 +0.26(+0.38%)
Feb 14, 2024 67.87 68.48 67.55 68.46 420,127 +1.40(+2.09%)
Feb 13, 2024 67.65 67.68 66.83 67.06 349,534 -1.21(-1.77%)
Feb 12, 2024 68.05 68.80 67.21 68.27 904,948 +0.31(+0.45%)
Feb 09, 2024 68.27 68.36 67.03 67.97 467,502 +0.56(+0.82%)
Feb 08, 2024 66.55 68.54 66.35 67.41 870,520 +0.94(+1.42%)
Feb 07, 2024 67.29 67.71 64.31 66.47 1,550,482 +2.01(+3.11%)
Feb 06, 2024 64.02 64.47 63.30 64.46 533,710 +0.60(+0.93%)
Feb 05, 2024 63.49 64.23 62.79 63.87 462,480 +0.44(+0.69%)
Feb 02, 2024 63.01 63.69 62.64 63.43 203,636 +0.35(+0.55%)
Feb 01, 2024 62.95 63.51 62.54 63.08 360,196 +0.56(+0.89%)
Jan 31, 2024 61.72 63.61 61.69 62.53 559,021 +0.44(+0.70%)
Jan 30, 2024 60.84 62.52 60.49 62.09 922,437 +1.38(+2.27%)
Jan 29, 2024 61.81 62.24 60.34 60.71 1,353,003 -1.14(-1.85%)
Jan 26, 2024 62.21 62.31 61.69 61.85 619,585 -0.96(-1.53%)
Jan 25, 2024 64.51 64.51 62.42 62.81 752,068 -1.03(-1.62%)
Jan 24, 2024 64.53 64.83 63.69 63.85 623,160 -0.17(-0.26%)
Jan 23, 2024 64.45 64.89 63.92 64.01 167,397 -0.44(-0.68%)
Jan 22, 2024 64.47 65.50 63.93 64.45 290,892 +0.53(+0.82%)
Jan 19, 2024 63.07 63.92 62.94 63.92 405,722 +0.83(+1.32%)
Jan 18, 2024 63.86 63.91 62.26 63.09 395,246 -0.04(-0.06%)
Jan 17, 2024 62.66 63.61 61.62 63.13 1,393,945 +0.02(+0.03%)
Jan 16, 2024 64.01 64.01 62.31 63.11 291,243 -0.65(-1.01%)
Jan 12, 2024 64.39 64.44 63.52 63.76 274,089 -0.48(-0.74%)
Jan 11, 2024 64.53 64.53 63.55 64.23 215,070 -0.11(-0.17%)
Jan 10, 2024 64.53 64.53 63.38 64.34 886,857 -0.18(-0.28%)
Jan 09, 2024 64.05 64.53 63.90 64.52 399,600 +0.05(+0.08%)
Jan 08, 2024 64.96 64.96 63.91 64.47 555,892 -0.06(-0.09%)
Jan 05, 2024 64.02 64.77 63.52 64.53 1,090,434 +2.50(+4.03%)
Jan 04, 2024 61.55 62.72 60.98 62.03 1,038,734 +3.01(+5.10%)
Jan 03, 2024 59.81 60.34 58.48 59.02 326,091 -0.19(-0.32%)
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.