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, 2014 47.52 48.16 47.15 47.24 289,353 -0.78(-1.62%)
Jan 30, 2014 46.68 48.07 45.92 48.02 837,675 +1.87(+4.05%)
Jan 29, 2014 47.00 47.45 44.78 46.15 1,324,389 +3.11(+7.23%)
Jan 28, 2014 43.37 43.54 42.83 43.04 403,717 -0.33(-0.76%)
Jan 27, 2014 43.73 43.75 42.78 43.37 386,950 +0.04(+0.09%)
Jan 24, 2014 44.41 44.42 43.24 43.33 452,507 -1.28(-2.87%)
Jan 23, 2014 44.78 45.24 44.44 44.61 268,384 -0.24(-0.54%)
Jan 22, 2014 45.15 45.48 44.47 44.85 506,723 -0.22(-0.49%)
Jan 21, 2014 45.00 45.50 44.75 45.07 425,384 +0.07(+0.16%)
Jan 17, 2014 44.44 45.00 45.00 45.00 246,000 +0.36(+0.81%)
Jan 16, 2014 44.78 45.24 44.48 44.64 270,184 -0.45(-1.00%)
Jan 15, 2014 43.89 46.12 43.89 45.09 1,214,922 +1.20(+2.73%)
Jan 14, 2014 42.80 43.94 42.80 43.89 460,081 +1.57(+3.71%)
Jan 13, 2014 42.40 42.91 42.08 42.32 188,772 -0.10(-0.24%)
Jan 10, 2014 42.75 42.75 42.09 42.42 300,635 -0.19(-0.45%)
Jan 09, 2014 42.69 42.75 41.87 42.61 298,949 -0.01(-0.02%)
Jan 08, 2014 42.40 42.76 42.16 42.62 217,918 +0.13(+0.31%)
Jan 07, 2014 42.55 42.79 42.13 42.49 215,143 +0.10(+0.24%)
Jan 06, 2014 42.58 42.83 42.13 42.39 264,728 -0.07(-0.16%)
Jan 03, 2014 42.06 42.73 41.89 42.46 196,745 +0.52(+1.24%)
Jan 02, 2014 43.21 43.21 41.19 41.94 585,489 -1.37(-3.16%)
Dec 31, 2013 43.50 43.31 43.31 43.31 279,200 -0.07(-0.16%)
Dec 30, 2013 42.37 43.47 42.37 43.38 228,660 +1.03(+2.43%)
Dec 27, 2013 42.12 42.39 41.91 42.35 139,928 +0.24(+0.57%)
Dec 26, 2013 42.26 42.58 41.87 42.11 218,597 +0.00(+0.00%)
Dec 24, 2013 42.06 42.50 41.83 42.11 72,345 -0.03(-0.07%)
Dec 23, 2013 41.69 42.35 41.46 42.14 260,067 +0.54(+1.30%)
Dec 20, 2013 40.90 41.81 40.73 41.60 524,227 +0.50(+1.22%)
Dec 19, 2013 42.36 42.36 40.89 41.10 410,765 -1.39(-3.27%)
Dec 18, 2013 42.80 42.80 41.56 42.49 343,683 +0.34(+0.81%)
Dec 17, 2013 41.70 42.50 41.70 42.15 443,146 +0.46(+1.10%)
Dec 16, 2013 40.98 41.85 40.75 41.69 311,037 +0.97(+2.38%)
Dec 13, 2013 40.26 40.97 40.16 40.72 217,407 +0.52(+1.29%)
Dec 12, 2013 40.85 40.91 40.11 40.20 327,298 -0.79(-1.93%)
Dec 11, 2013 41.70 41.92 40.84 40.99 230,950 -0.61(-1.47%)
Dec 10, 2013 41.31 42.04 40.79 41.60 383,988 +0.25(+0.60%)
Dec 09, 2013 40.63 41.94 40.47 41.35 647,652 +0.79(+1.95%)
Dec 06, 2013 40.60 40.91 40.31 40.56 0 +0.24(+0.60%)
Dec 05, 2013 39.95 40.50 39.70 40.32 0 +0.39(+0.98%)
Dec 04, 2013 39.34 40.15 39.34 39.93 0 +0.48(+1.22%)
Dec 03, 2013 39.03 39.64 39.03 39.45 0 +0.26(+0.66%)
Dec 02, 2013 39.02 39.90 38.71 39.19 0 +0.14(+0.36%)
Nov 29, 2013 39.02 39.53 38.98 39.05 0 +0.09(+0.23%)
Nov 27, 2013 38.69 39.19 38.36 38.96 0 +0.22(+0.57%)
Nov 26, 2013 38.49 39.13 38.29 38.74 0 +0.20(+0.52%)
Nov 25, 2013 38.35 38.55 38.11 38.54 0 +0.16(+0.42%)
Nov 22, 2013 38.61 38.66 38.26 38.38 0 -0.25(-0.65%)
Nov 21, 2013 38.50 38.83 37.93 38.63 197,100 +0.43(+1.13%)
Nov 20, 2013 38.03 38.42 37.89 38.20 225,669 +0.35(+0.92%)
Nov 19, 2013 39.04 39.27 37.57 37.85 0 -1.26(-3.22%)
Nov 18, 2013 39.48 39.66 39.04 39.11 0 -0.26(-0.66%)
Nov 15, 2013 39.57 39.57 39.15 39.37 0 -0.13(-0.33%)
Nov 14, 2013 39.47 39.64 39.10 39.50 230,315 -0.30(-0.75%)
Nov 13, 2013 39.66 40.09 39.66 39.80 0 -0.21(-0.52%)
Nov 12, 2013 39.40 40.09 39.40 40.01 0 +0.42(+1.06%)
Nov 11, 2013 39.82 39.87 39.38 39.59 0 -0.32(-0.80%)
Nov 08, 2013 39.40 39.98 39.37 39.91 0 +0.59(+1.50%)
Nov 07, 2013 39.62 39.62 39.24 39.32 0 -0.34(-0.86%)
Nov 06, 2013 39.82 40.04 39.32 39.66 0 -0.17(-0.43%)
Nov 05, 2013 39.91 40.19 39.64 39.83 0 -0.32(-0.80%)
Nov 04, 2013 40.06 40.33 40.00 40.15 0 +0.16(+0.40%)
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.