Silicon Motion Techn ADR (NQ: SIMO )

55.19 -1.31 (-2.32%)
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, 2005 9.018 9.276 8.685 9.210 230,275 +0.27(+2.98%)
Nov 29, 2005 9.498 9.535 8.944 8.944 382,935 -0.52(-5.47%)
Nov 28, 2005 9.609 9.809 9.313 9.461 213,345 -0.16(-1.61%)
Nov 25, 2005 9.491 9.661 9.491 9.616 57,796 -0.05(-0.53%)
Nov 23, 2005 9.868 10.02 9.424 9.667 534,398 -0.25(-2.54%)
Nov 22, 2005 9.757 10.19 9.705 9.919 493,197 +0.04(+0.37%)
Nov 21, 2005 10.52 10.73 9.764 9.883 560,105 -0.70(-6.63%)
Nov 18, 2005 10.61 10.79 10.36 10.58 140,282 +0.05(+0.49%)
Nov 17, 2005 10.84 10.95 10.50 10.53 144,430 -0.07(-0.70%)
Nov 16, 2005 10.96 10.96 10.25 10.61 195,707 -0.38(-3.43%)
Nov 15, 2005 11.05 11.75 10.75 10.98 543,241 +0.23(+2.13%)
Nov 14, 2005 10.29 10.86 10.29 10.75 199,491 +0.47(+4.59%)
Nov 11, 2005 10.42 10.68 10.15 10.28 81,780 -0.23(-2.17%)
Nov 10, 2005 10.66 10.70 10.02 10.51 159,669 -0.21(-2.00%)
Nov 09, 2005 10.75 11.09 10.72 10.73 145,588 -0.21(-1.96%)
Nov 08, 2005 10.63 11.06 10.61 10.94 74,483 +0.23(+2.14%)
Nov 07, 2005 10.93 11.16 10.64 10.71 164,866 -0.18(-1.70%)
Nov 04, 2005 10.72 11.09 10.44 10.90 103,903 +0.11(+1.03%)
Nov 03, 2005 10.75 11.35 10.75 10.78 394,743 +0.04(+0.41%)
Nov 02, 2005 10.50 10.88 10.42 10.74 159,305 +0.10(+0.90%)
Nov 01, 2005 10.50 10.94 10.50 10.64 187,938 +0.01(+0.14%)
Oct 31, 2005 9.764 10.98 9.764 10.63 771,625 +0.84(+8.61%)
Oct 28, 2005 9.683 9.934 8.973 9.786 1,114,280 -0.14(-1.41%)
Oct 27, 2005 10.78 10.78 9.794 9.927 829,832 -0.84(-7.76%)
Oct 26, 2005 10.50 10.87 10.27 10.76 366,488 +0.51(+4.97%)
Oct 25, 2005 9.905 10.68 9.823 10.25 627,059 +0.38(+3.82%)
Oct 24, 2005 9.838 10.24 9.572 9.875 459,544 +0.05(+0.53%)
Oct 21, 2005 10.06 10.27 9.646 9.823 436,811 +0.59(+6.41%)
Oct 20, 2005 9.358 9.646 9.077 9.232 219,127 +0.14(+1.54%)
Oct 19, 2005 9.720 9.801 9.003 9.092 285,073 -0.69(-7.10%)
Oct 18, 2005 10.22 10.22 9.786 9.786 132,691 -0.41(-4.06%)
Oct 17, 2005 9.809 10.30 9.772 10.20 129,417 +0.37(+3.76%)
Oct 14, 2005 9.794 10.22 9.631 9.831 128,435 +0.06(+0.61%)
Oct 13, 2005 9.084 10.13 9.084 9.772 391,936 +0.16(+1.61%)
Oct 12, 2005 10.13 10.13 9.069 9.616 464,366 -0.48(-4.76%)
Oct 11, 2005 10.46 10.81 9.986 10.10 218,176 -0.40(-3.80%)
Oct 10, 2005 10.69 10.90 10.17 10.50 190,270 -0.04(-0.35%)
Oct 07, 2005 10.07 10.64 10.07 10.53 199,275 +0.30(+2.89%)
Oct 06, 2005 11.10 11.10 10.02 10.24 691,867 -0.84(-7.55%)
Oct 05, 2005 11.46 11.51 11.01 11.07 211,934 -0.38(-3.35%)
Oct 04, 2005 11.72 11.90 11.46 11.46 653,595 +0.14(+1.24%)
Oct 03, 2005 11.56 11.58 10.98 11.32 540,727 +0.01(+0.07%)
Sep 30, 2005 10.71 12.06 10.69 11.31 984,473 +0.67(+6.32%)
Sep 29, 2005 10.72 10.72 10.45 10.64 132,780 +0.00(+0.00%)
Sep 28, 2005 10.68 10.75 10.57 10.64 235,561 -0.04(-0.41%)
Sep 27, 2005 10.72 10.72 10.37 10.68 267,002 +0.02(+0.21%)
Sep 26, 2005 10.56 10.83 10.35 10.66 354,208 -0.04(-0.41%)
Sep 23, 2005 10.70 10.79 9.831 10.70 595,924 +0.44(+4.25%)
Sep 22, 2005 10.27 10.31 9.986 10.27 285,090 +0.07(+0.73%)
Sep 21, 2005 9.720 10.20 9.616 10.19 407,887 +0.27(+2.76%)
Sep 20, 2005 9.979 10.33 9.572 9.919 327,298 +0.04(+0.45%)
Sep 19, 2005 9.313 10.16 9.313 9.875 514,890 +0.50(+5.28%)
Sep 16, 2005 9.506 9.609 9.291 9.380 286,462 -0.18(-1.86%)
Sep 15, 2005 10.17 10.63 9.461 9.557 796,990 -0.47(-4.65%)
Sep 14, 2005 9.313 10.16 9.313 10.02 858,138 +0.67(+7.19%)
Sep 13, 2005 9.010 9.454 8.500 9.350 665,255 +0.60(+6.84%)
Sep 12, 2005 8.463 9.106 8.367 8.752 1,587,579 +0.56(+6.86%)
Sep 09, 2005 8.131 8.316 7.983 8.190 480,250 +0.17(+2.12%)
Sep 08, 2005 8.574 8.574 7.946 8.020 57,069 -0.48(-5.62%)
Sep 07, 2005 8.242 8.574 8.242 8.497 36,595 +0.31(+3.75%)
Sep 06, 2005 8.264 8.537 8.138 8.190 24,600 -0.12(-1.42%)
Sep 02, 2005 8.463 8.463 8.249 8.308 5,391 -0.05(-0.62%)
Sep 01, 2005 8.611 8.796 8.308 8.360 40,276 +0.09(+1.07%)
Aug 31, 2005 8.323 8.685 8.271 8.271 88,587 -0.22(-2.61%)
Aug 30, 2005 8.375 8.832 8.301 8.493 53,443 +0.01(+0.09%)
Aug 29, 2005 8.574 8.766 8.005 8.486 105,484 -0.16(-1.83%)
Aug 26, 2005 8.389 8.855 8.316 8.644 384,994 +0.27(+3.21%)
Aug 25, 2005 8.094 8.389 7.687 8.375 165,353 +0.39(+4.91%)
Aug 24, 2005 7.835 8.094 7.724 7.983 150,960 +0.18(+2.37%)
Aug 23, 2005 7.636 7.835 7.636 7.798 40,914 +0.26(+3.43%)
Aug 22, 2005 7.465 7.539 7.429 7.539 7,167 +0.10(+1.29%)
Aug 19, 2005 7.318 7.465 7.318 7.443 11,657 +0.10(+1.31%)
Aug 18, 2005 7.761 7.761 7.259 7.347 74,318 -0.41(-5.33%)
Aug 17, 2005 7.850 7.879 7.761 7.761 42,277 -0.07(-0.94%)
Aug 16, 2005 7.909 8.027 7.828 7.835 10,890 -0.03(-0.38%)
Aug 15, 2005 7.946 8.256 7.820 7.865 87,272 +0.07(+0.85%)
Aug 12, 2005 8.020 8.057 7.769 7.798 122,067 -0.30(-3.65%)
Aug 11, 2005 7.761 8.131 7.761 8.094 23,118 +0.30(+3.79%)
Aug 10, 2005 7.946 8.131 7.798 7.798 144,778 +0.18(+2.33%)
Aug 09, 2005 7.909 7.909 7.584 7.621 107,772 -0.10(-1.34%)
Aug 08, 2005 7.502 7.835 7.502 7.724 44,272 +0.23(+3.06%)
Aug 05, 2005 7.466 7.931 7.465 7.495 27,676 -0.01(-0.20%)
Aug 04, 2005 7.554 7.554 7.510 7.510 1,834 -0.04(-0.59%)
Aug 03, 2005 7.429 7.761 7.392 7.554 42,441 +0.01(+0.20%)
Aug 02, 2005 7.998 8.131 7.259 7.539 116,069 -0.32(-4.05%)
Aug 01, 2005 8.389 8.389 7.761 7.857 29,683 +0.14(+1.82%)
Jul 29, 2005 8.242 8.323 7.717 7.717 151,584 -0.62(-7.45%)
Jul 28, 2005 7.946 8.463 7.946 8.338 243,391 +0.39(+4.93%)
Jul 27, 2005 7.909 7.998 7.783 7.946 27,943 +0.18(+2.38%)
Jul 26, 2005 7.902 7.909 7.761 7.761 219,957 +0.00(+0.00%)
Jul 25, 2005 7.902 7.902 7.754 7.761 13,478 +0.22(+2.94%)
Jul 22, 2005 7.480 7.539 7.244 7.539 305,442 +0.11(+1.49%)
Jul 21, 2005 7.613 7.702 7.399 7.429 57,250 -0.19(-2.52%)
Jul 20, 2005 7.724 7.909 7.613 7.621 175,537 -0.10(-1.34%)
Jul 19, 2005 7.769 7.783 7.687 7.724 126,337 +0.02(+0.29%)
Jul 18, 2005 7.613 7.761 7.613 7.702 147,078 +0.09(+1.16%)
Jul 15, 2005 7.392 7.613 7.392 7.613 45,911 +0.17(+2.28%)
Jul 14, 2005 7.177 7.680 7.177 7.443 288,700 +0.28(+3.92%)
Jul 13, 2005 6.763 7.392 6.763 7.162 286,470 +0.40(+5.90%)
Jul 12, 2005 7.207 7.207 6.468 6.763 347,522 -0.35(-4.89%)
Jul 11, 2005 8.316 8.316 7.081 7.111 254,971 -0.33(-4.47%)
Jul 08, 2005 7.761 7.872 7.429 7.443 221,692 -0.02(-0.30%)
Jul 07, 2005 8.848 9.365 7.318 7.465 998,897 -0.61(-7.59%)
Jul 06, 2005 7.946 8.227 7.946 8.079 463,367 +0.16(+2.05%)
Jul 05, 2005 8.027 8.027 7.894 7.916 113,372 +0.04(+0.47%)
Jul 01, 2005 7.983 8.020 7.776 7.879 287,759 +0.12(+1.52%)
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.