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, 2009 2.176 2.251 2.161 2.228 395,562 +0.05(+2.41%)
Nov 27, 2009 2.161 2.198 2.138 2.176 89,547 +0.00(+0.00%)
Nov 25, 2009 2.206 2.236 2.071 2.176 369,996 -0.03(-1.28%)
Nov 24, 2009 2.236 2.251 2.138 2.204 380,679 -0.07(-3.05%)
Nov 23, 2009 2.243 2.326 2.213 2.273 375,978 +0.06(+2.71%)
Nov 20, 2009 2.303 2.318 2.168 2.213 645,219 -0.11(-4.53%)
Nov 19, 2009 2.348 2.348 2.296 2.318 224,549 -0.05(-1.90%)
Nov 18, 2009 2.363 2.363 2.311 2.363 318,279 +0.00(+0.00%)
Nov 17, 2009 2.378 2.401 2.348 2.363 190,175 -0.04(-1.56%)
Nov 16, 2009 2.446 2.446 2.363 2.401 347,952 +0.02(+0.95%)
Nov 13, 2009 2.409 2.431 2.371 2.378 199,590 +0.00(+0.00%)
Nov 12, 2009 2.423 2.453 2.378 2.378 223,254 -0.05(-1.86%)
Nov 11, 2009 2.416 2.461 2.393 2.423 145,029 +0.03(+1.25%)
Nov 10, 2009 2.461 2.491 2.393 2.393 231,814 -0.04(-1.54%)
Nov 09, 2009 2.438 2.513 2.386 2.431 230,443 +0.05(+2.21%)
Nov 06, 2009 2.438 2.468 2.348 2.378 391,397 -0.05(-2.16%)
Nov 05, 2009 2.401 2.536 2.378 2.431 328,199 +0.04(+1.57%)
Nov 04, 2009 2.468 2.491 2.393 2.393 157,224 -0.02(-0.93%)
Nov 03, 2009 2.416 2.431 2.333 2.416 258,190 +0.02(+0.63%)
Nov 02, 2009 2.566 2.618 2.401 2.401 391,077 -0.23(-8.57%)
Oct 30, 2009 2.829 2.836 2.491 2.626 591,179 -0.08(-3.05%)
Oct 29, 2009 2.866 2.896 2.656 2.708 689,500 -0.11(-3.99%)
Oct 28, 2009 2.874 2.904 2.799 2.821 170,716 -0.11(-3.59%)
Oct 27, 2009 2.859 3.046 2.814 2.926 483,498 +0.14(+5.12%)
Oct 26, 2009 2.889 2.949 2.754 2.784 206,172 -0.11(-3.89%)
Oct 23, 2009 2.926 3.076 2.889 2.896 125,094 -0.08(-2.53%)
Oct 22, 2009 2.941 3.001 2.859 2.971 304,948 +0.06(+2.06%)
Oct 21, 2009 3.076 3.129 2.889 2.911 377,784 -0.15(-4.90%)
Oct 20, 2009 3.009 3.091 3.001 3.061 277,428 +0.04(+1.24%)
Oct 19, 2009 3.039 3.054 2.964 3.024 292,668 -0.03(-0.98%)
Oct 16, 2009 2.964 3.054 2.919 3.054 233,870 +0.05(+1.50%)
Oct 15, 2009 3.144 3.144 2.979 3.009 475,761 +0.06(+2.04%)
Oct 14, 2009 2.836 2.949 2.799 2.949 376,116 +0.18(+6.50%)
Oct 13, 2009 2.814 2.814 2.754 2.769 78,857 -0.05(-1.60%)
Oct 12, 2009 2.740 2.814 2.701 2.814 358,495 +0.08(+2.74%)
Oct 09, 2009 2.791 2.829 2.731 2.739 261,160 -0.06(-2.15%)
Oct 08, 2009 2.821 2.821 2.769 2.799 163,258 -0.01(-0.27%)
Oct 07, 2009 2.821 2.851 2.799 2.806 83,619 -0.03(-1.06%)
Oct 06, 2009 2.806 2.881 2.776 2.836 211,923 +0.01(+0.32%)
Oct 05, 2009 2.806 2.836 2.761 2.827 63,645 +0.02(+0.75%)
Oct 02, 2009 2.716 2.806 2.663 2.806 213,153 +0.04(+1.35%)
Oct 01, 2009 2.964 2.964 2.739 2.769 396,306 -0.22(-7.29%)
Sep 30, 2009 2.994 3.039 2.859 2.986 488,012 -0.02(-0.50%)
Sep 29, 2009 3.016 3.121 2.986 3.001 423,713 -0.05(-1.72%)
Sep 28, 2009 2.979 3.144 2.896 3.054 500,055 +0.08(+2.52%)
Sep 25, 2009 2.964 2.986 2.866 2.979 245,832 -0.01(-0.25%)
Sep 24, 2009 3.121 3.151 2.896 2.986 644,674 -0.12(-3.86%)
Sep 23, 2009 3.091 3.219 3.001 3.106 1,379,387 +0.05(+1.72%)
Sep 22, 2009 2.926 3.091 2.911 3.054 2,730,931 +0.15(+5.17%)
Sep 21, 2009 2.964 2.964 2.739 2.904 464,068 -0.06(-2.03%)
Sep 18, 2009 2.701 2.986 2.622 2.964 927,939 +0.30(+11.27%)
Sep 17, 2009 2.708 2.724 2.648 2.663 214,386 -0.03(-1.11%)
Sep 16, 2009 2.701 2.746 2.641 2.693 284,382 +0.02(+0.84%)
Sep 15, 2009 2.671 2.739 2.671 2.671 116,228 -0.03(-1.11%)
Sep 14, 2009 2.708 2.791 2.633 2.701 233,860 -0.05(-1.64%)
Sep 11, 2009 2.754 2.813 2.739 2.746 150,712 -0.01(-0.27%)
Sep 10, 2009 2.784 2.806 2.678 2.754 239,590 +0.00(+0.00%)
Sep 09, 2009 2.708 2.806 2.701 2.754 161,865 +0.01(+0.27%)
Sep 08, 2009 2.761 2.926 2.739 2.746 236,957 +0.02(+0.55%)
Sep 04, 2009 2.603 2.739 2.588 2.731 131,525 +0.09(+3.41%)
Sep 03, 2009 2.551 2.671 2.491 2.641 174,735 +0.13(+5.07%)
Sep 02, 2009 2.551 2.588 2.483 2.513 341,863 -0.05(-2.05%)
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.