Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silicon Motion Techn ADR (NQ: SIMO )

82.88 +0.98 (+1.20%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.811 2.818 2.475 2.609 594,933 -0.08(-3.05%)
Oct 29, 2009 2.848 2.878 2.639 2.691 693,878 -0.11(-3.99%)
Oct 28, 2009 2.855 2.885 2.781 2.803 171,800 -0.10(-3.59%)
Oct 27, 2009 2.841 3.027 2.796 2.908 486,568 +0.14(+5.12%)
Oct 26, 2009 2.870 2.930 2.736 2.766 207,481 -0.11(-3.89%)
Oct 23, 2009 2.908 3.057 2.870 2.878 125,888 -0.07(-2.53%)
Oct 22, 2009 2.923 2.982 2.841 2.952 306,884 +0.06(+2.06%)
Oct 21, 2009 3.057 3.109 2.870 2.893 380,183 -0.15(-4.90%)
Oct 20, 2009 2.990 3.072 2.982 3.042 279,190 +0.04(+1.24%)
Oct 19, 2009 3.019 3.034 2.945 3.005 294,527 -0.03(-0.98%)
Oct 16, 2009 2.945 3.034 2.900 3.034 235,355 +0.04(+1.50%)
Oct 15, 2009 3.124 3.124 2.960 2.990 478,782 +0.06(+2.04%)
Oct 14, 2009 2.818 2.930 2.781 2.930 378,505 +0.18(+6.50%)
Oct 13, 2009 2.796 2.796 2.736 2.751 79,358 -0.04(-1.60%)
Oct 12, 2009 2.723 2.796 2.684 2.796 360,771 +0.07(+2.74%)
Oct 09, 2009 2.773 2.811 2.714 2.721 262,818 -0.06(-2.15%)
Oct 08, 2009 2.803 2.803 2.751 2.781 164,295 -0.01(-0.27%)
Oct 07, 2009 2.803 2.833 2.781 2.788 84,150 -0.03(-1.06%)
Oct 06, 2009 2.788 2.863 2.758 2.818 213,269 +0.01(+0.32%)
Oct 05, 2009 2.788 2.818 2.744 2.809 64,050 +0.02(+0.75%)
Oct 02, 2009 2.699 2.788 2.647 2.788 214,507 +0.04(+1.35%)
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.