Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silicon Motion Techn ADR
(NQ:
SIMO
)
78.09
-0.07 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
4.287
4.287
3.989
4.056
590,667
-0.03(-0.73%)
Apr 29, 2010
3.854
4.242
3.832
4.086
784,894
+0.25(+6.61%)
Apr 28, 2010
4.175
4.175
3.802
3.832
862,262
-0.45(-10.45%)
Apr 27, 2010
4.384
4.384
4.250
4.279
331,847
-0.10(-2.38%)
Apr 26, 2010
4.548
4.563
4.250
4.384
725,455
-0.16(-3.61%)
Apr 23, 2010
4.518
4.563
4.473
4.548
351,774
+0.02(+0.49%)
Apr 22, 2010
4.361
4.548
4.250
4.525
660,827
+0.19(+4.30%)
Apr 21, 2010
4.436
4.473
4.272
4.339
511,273
-0.04(-1.02%)
Apr 20, 2010
4.279
4.421
4.279
4.384
476,223
+0.13(+3.16%)
Apr 19, 2010
4.369
4.369
4.160
4.250
749,272
-0.22(-4.84%)
Apr 16, 2010
4.809
4.846
4.332
4.466
1,416,393
-0.16(-3.39%)
Apr 15, 2010
4.786
4.809
4.496
4.622
905,451
-0.21(-4.32%)
Apr 14, 2010
4.585
4.831
4.585
4.831
802,504
+0.29(+6.40%)
Apr 13, 2010
4.436
4.593
4.406
4.540
750,841
+0.10(+2.35%)
Apr 12, 2010
4.197
4.466
4.182
4.436
768,316
+0.24(+5.68%)
Apr 09, 2010
3.951
4.212
3.892
4.197
1,083,784
+0.34(+8.90%)
Apr 08, 2010
4.168
4.197
3.802
3.854
1,447,122
-0.34(-8.17%)
Apr 07, 2010
3.765
4.450
3.765
4.197
1,582,502
+0.48(+12.83%)
Apr 06, 2010
3.638
3.765
3.467
3.720
519,306
+0.13(+3.74%)
Apr 05, 2010
3.415
3.765
3.415
3.586
485,369
+0.19(+5.71%)
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
.