Indicators

Silicon Motion Techn ADR (NQ: SIMO )

82.71 +0.81 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.27	26.38	24.69	25.67	1,306,146	+1.02(+4.15%)
Jan 28, 2016	25.54	25.54	23.89	24.65	655,590	-0.59(-2.32%)
Jan 27, 2016	25.35	25.43	24.89	25.23	378,512	-0.04(-0.16%)
Jan 26, 2016	24.58	25.31	24.03	25.27	489,549	+0.89(+3.66%)
Jan 25, 2016	24.74	25.16	24.22	24.38	452,236	-0.59(-2.35%)
Jan 22, 2016	24.89	25.18	24.72	24.97	509,745	+0.33(+1.34%)
Jan 21, 2016	23.80	24.75	23.56	24.64	587,245	+0.88(+3.72%)
Jan 20, 2016	22.86	23.83	22.71	23.76	477,761	+0.68(+2.93%)
Jan 19, 2016	23.12	23.61	23.00	23.08	486,538	+0.15(+0.65%)
Jan 15, 2016	23.28	22.93	22.93	22.93	983,650	-0.78(-3.31%)
Jan 14, 2016	23.01	23.81	22.67	23.71	395,156	+0.72(+3.12%)
Jan 13, 2016	23.44	23.82	22.88	23.00	268,558	-0.32(-1.38%)
Jan 12, 2016	24.39	24.39	23.14	23.32	236,685	-0.83(-3.42%)
Jan 11, 2016	23.24	24.25	23.24	24.14	554,365	+0.86(+3.69%)
Jan 08, 2016	22.87	23.44	22.71	23.28	824,985	+0.65(+2.88%)
Jan 07, 2016	23.75	23.81	22.58	22.63	418,689	-1.53(-6.32%)
Jan 06, 2016	23.68	24.98	23.64	24.16	386,398	-0.21(-0.85%)
Jan 05, 2016	25.51	25.51	24.24	24.37	656,766	-1.16(-4.56%)

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.