Silicon Labs Inc (NQ: SLAB )

103.86 -7.97 (-7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 44.85 44.89 43.47 43.84 397,266 -0.89(-1.99%)
Jan 30, 2012 44.76 44.97 43.76 44.73 445,381 -0.42(-0.93%)
Jan 27, 2012 44.69 45.79 44.54 45.15 546,191 +0.36(+0.80%)
Jan 26, 2012 47.00 47.62 44.51 44.79 765,908 -1.98(-4.23%)
Jan 25, 2012 48.14 48.50 45.93 46.77 936,852 -0.30(-0.64%)
Jan 24, 2012 45.23 47.30 45.23 47.07 1,156,266 +1.70(+3.75%)
Jan 23, 2012 45.22 45.59 45.02 45.37 271,292 +0.07(+0.15%)
Jan 20, 2012 45.13 45.49 45.00 45.30 201,211 +0.01(+0.02%)
Jan 19, 2012 44.90 45.50 44.76 45.29 256,196 +0.53(+1.18%)
Jan 18, 2012 42.57 44.89 42.54 44.76 546,340 +2.27(+5.34%)
Jan 17, 2012 42.72 43.11 42.48 42.49 286,163 +0.12(+0.28%)
Jan 13, 2012 43.71 43.81 42.32 42.37 314,419 -1.75(-3.97%)
Jan 12, 2012 44.44 44.44 43.64 44.12 180,214 -0.12(-0.27%)
Jan 11, 2012 43.67 44.45 43.46 44.24 440,627 +0.29(+0.66%)
Jan 10, 2012 44.22 44.47 43.75 43.95 281,164 +0.04(+0.09%)
Jan 09, 2012 43.80 44.41 43.58 43.91 417,801 +0.25(+0.57%)
Jan 06, 2012 44.11 44.65 43.31 43.66 335,538 -0.51(-1.15%)
Jan 05, 2012 43.64 44.23 43.48 44.17 392,916 +0.46(+1.05%)
Jan 04, 2012 43.66 43.89 43.08 43.71 137,850 +0.29(+0.67%)
Dec 30, 2011 43.99 44.04 43.40 43.42 130,156 -0.57(-1.30%)
Dec 29, 2011 43.55 44.12 43.32 43.99 75,944 +0.48(+1.10%)
Dec 28, 2011 43.94 43.94 43.46 43.51 109,341 -0.46(-1.05%)
Dec 27, 2011 43.92 44.57 43.31 43.97 123,113 -0.01(-0.02%)
Dec 23, 2011 44.23 44.27 43.77 43.98 114,530 +1.22(+2.85%)
Dec 21, 2011 42.61 42.92 41.69 42.76 214,895 +0.06(+0.14%)
Dec 20, 2011 41.59 42.97 41.48 42.70 193,207 +1.68(+4.10%)
Dec 19, 2011 42.49 42.61 40.76 41.02 267,911 -1.31(-3.09%)
Dec 16, 2011 41.19 42.42 41.10 42.33 777,985 +1.34(+3.27%)
Dec 15, 2011 41.23 41.24 40.59 40.99 262,230 +0.38(+0.94%)
Dec 14, 2011 40.94 41.46 40.36 40.61 442,244 -0.50(-1.22%)
Dec 13, 2011 42.61 42.63 40.70 41.11 368,753 -1.22(-2.88%)
Dec 12, 2011 42.63 42.65 41.33 42.33 362,789 -0.96(-2.22%)
Dec 09, 2011 42.91 43.45 42.01 43.29 235,196 +0.27(+0.63%)
Dec 08, 2011 41.02 43.66 40.31 43.02 945,431 +0.26(+0.61%)
Dec 07, 2011 42.39 42.94 41.76 42.76 259,843 +0.07(+0.16%)
Dec 06, 2011 42.85 43.05 42.47 42.69 305,192 -0.03(-0.07%)
Dec 05, 2011 43.05 43.31 42.26 42.72 227,162 +0.31(+0.73%)
Dec 02, 2011 43.18 43.47 42.34 42.41 245,021 -0.31(-0.73%)
Dec 01, 2011 42.99 43.61 42.55 42.72 232,278 -0.50(-1.16%)
Nov 30, 2011 42.40 43.45 42.36 43.22 404,644 +2.06(+5.00%)
Nov 29, 2011 41.51 41.68 40.67 41.16 196,427 -0.24(-0.58%)
Nov 28, 2011 41.46 41.95 40.99 41.40 274,379 +1.10(+2.73%)
Nov 25, 2011 40.44 41.05 40.25 40.30 101,589 -0.36(-0.89%)
Nov 23, 2011 40.99 41.24 40.22 40.66 346,724 -0.75(-1.81%)
Nov 22, 2011 41.52 41.83 40.92 41.41 373,686 -0.29(-0.70%)
Nov 21, 2011 42.17 42.46 41.01 41.70 363,703 -1.07(-2.50%)
Nov 18, 2011 43.37 43.37 42.33 42.77 407,196 -0.33(-0.77%)
Nov 17, 2011 43.61 43.61 42.33 43.10 542,753 -0.65(-1.49%)
Nov 16, 2011 43.62 45.10 43.56 43.75 495,091 -0.32(-0.73%)
Nov 15, 2011 42.20 44.32 42.18 44.07 358,971 +1.40(+3.28%)
Nov 14, 2011 42.98 43.44 42.40 42.67 235,804 -0.43(-1.00%)
Nov 11, 2011 42.31 43.79 42.03 43.10 445,207 +1.13(+2.69%)
Nov 10, 2011 41.98 42.47 41.12 41.97 338,451 +0.54(+1.30%)
Nov 09, 2011 41.59 42.40 41.32 41.43 695,602 -1.15(-2.70%)
Nov 08, 2011 42.77 42.77 41.55 42.58 224,112 +0.11(+0.26%)
Nov 07, 2011 42.87 42.98 41.58 42.47 462,064 -0.46(-1.07%)
Nov 04, 2011 41.39 43.18 41.37 42.93 679,987 +1.06(+2.53%)
Nov 03, 2011 41.46 42.02 40.88 41.87 594,236 +0.81(+1.97%)
Nov 02, 2011 41.76 42.00 40.56 41.06 685,780 -0.13(-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.