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 (%)
Nov 30, 2015	27.54	27.59	26.98	27.47	352,445	+0.04(+0.15%)
Nov 27, 2015	26.88	27.50	26.88	27.43	100,142	+0.33(+1.22%)
Nov 25, 2015	26.97	27.10	27.10	27.10	171,127	+0.14(+0.52%)
Nov 24, 2015	27.25	27.25	26.55	26.96	215,493	-0.36(-1.33%)
Nov 23, 2015	27.25	27.59	26.82	27.32	440,145	+0.16(+0.58%)
Nov 20, 2015	27.25	27.53	26.69	27.17	285,927	+0.09(+0.34%)
Nov 19, 2015	27.25	27.66	26.48	27.07	655,008	-0.12(-0.46%)
Nov 18, 2015	26.84	27.25	26.47	27.20	553,435	+0.45(+1.70%)
Nov 17, 2015	26.01	27.25	25.84	26.74	720,456	+0.61(+2.34%)
Nov 16, 2015	25.34	26.22	25.13	26.13	482,389	+0.84(+3.33%)
Nov 13, 2015	25.42	25.75	25.13	25.29	531,586	-0.13(-0.52%)
Nov 12, 2015	25.41	25.64	25.05	25.42	394,180	-0.39(-1.50%)
Nov 11, 2015	26.22	26.36	25.70	25.81	402,575	-0.69(-2.59%)
Nov 10, 2015	26.06	26.55	25.93	26.50	357,585	+0.26(+1.01%)
Nov 09, 2015	26.48	26.50	25.95	26.23	268,739	-0.27(-1.03%)
Nov 06, 2015	26.04	26.70	25.97	26.50	292,865	+0.52(+2.00%)
Nov 05, 2015	26.79	26.99	25.92	25.98	610,536	-0.66(-2.48%)
Nov 04, 2015	26.14	26.99	26.14	26.65	514,521	+0.52(+1.98%)
Nov 03, 2015	25.95	26.27	25.71	26.13	296,616	+0.29(+1.11%)

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.