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

Silicon Motion Techn ADR (NQ: SIMO )

77.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2008 1.648 1.722 1.618 1.707 487,861 +0.07(+4.57%)
Dec 30, 2008 1.871 1.886 1.603 1.633 511,283 -0.19(-10.25%)
Dec 29, 2008 1.968 2.058 1.804 1.819 291,766 -0.17(-8.61%)
Dec 26, 2008 2.013 2.110 1.991 1.991 250,960 -0.12(-5.65%)
Dec 24, 2008 1.901 2.110 1.901 2.110 241,988 +0.24(+12.75%)
Dec 23, 2008 1.886 2.125 1.864 1.871 710,975 -0.01(-0.79%)
Dec 22, 2008 2.199 2.222 1.886 1.886 975,298 -0.33(-14.81%)
Dec 19, 2008 2.095 2.214 2.088 2.214 345,951 +0.08(+3.85%)
Dec 18, 2008 2.155 2.207 2.095 2.132 292,944 +0.01(+0.35%)
Dec 17, 2008 2.222 2.237 2.080 2.125 364,936 -0.01(-0.35%)
Dec 16, 2008 2.162 2.162 2.065 2.132 159,693 +0.03(+1.42%)
Dec 15, 2008 1.961 2.237 1.961 2.102 223,342 -0.13(-6.00%)
Dec 12, 2008 2.125 2.274 1.998 2.237 473,955 +0.07(+3.45%)
Dec 11, 2008 2.334 2.594 2.162 2.162 459,140 -0.26(-10.77%)
Dec 10, 2008 2.512 2.647 2.363 2.423 410,231 -0.03(-1.22%)
Dec 09, 2008 2.356 2.721 2.304 2.453 608,603 -0.01(-0.30%)
Dec 08, 2008 2.088 2.475 2.088 2.460 668,655 +0.43(+21.32%)
Dec 05, 2008 1.901 2.117 1.894 2.028 403,983 +0.05(+2.64%)
Dec 04, 2008 2.043 2.162 1.909 1.976 308,844 -0.13(-6.03%)
Dec 03, 2008 2.088 2.125 1.953 2.102 300,717 +0.04(+2.17%)
Dec 02, 2008 1.976 2.110 1.895 2.058 367,991 +0.07(+3.76%)
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.