Indicators

Silicon Motion Techn ADR (NQ: SIMO )

78.04 -0.39 (-0.50%)

Streaming Delayed Price Updated: 2:41 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.36	10.70	10.27	10.60	374,542	+0.22(+2.16%)
Dec 28, 2012	10.40	10.40	10.24	10.38	195,884	+0.05(+0.51%)
Dec 27, 2012	10.55	10.56	10.16	10.33	302,442	-0.19(-1.77%)
Dec 26, 2012	10.62	10.68	10.51	10.51	134,845	-0.05(-0.49%)
Dec 24, 2012	10.76	10.76	10.44	10.56	200,729	+0.07(+0.64%)
Dec 21, 2012	10.33	10.53	10.07	10.50	488,537	+0.05(+0.50%)
Dec 20, 2012	10.53	10.65	10.45	10.45	331,576	-0.02(-0.21%)
Dec 19, 2012	10.10	10.48	10.09	10.47	997,648	+0.34(+3.31%)
Dec 18, 2012	9.670	10.14	9.610	10.13	946,872	+0.48(+5.02%)
Dec 17, 2012	9.685	9.692	9.513	9.647	183,618	+0.07(+0.70%)
Dec 14, 2012	9.468	9.610	9.319	9.580	411,569	+0.11(+1.18%)
Dec 13, 2012	9.625	9.692	9.416	9.468	254,672	-0.17(-1.78%)
Dec 12, 2012	9.714	9.744	9.617	9.640	168,126	-0.05(-0.54%)
Dec 11, 2012	9.744	9.841	9.625	9.692	281,523	+0.02(+0.23%)
Dec 10, 2012	9.699	9.767	9.640	9.670	181,026	-0.02(-0.23%)
Dec 07, 2012	9.737	9.789	9.640	9.692	158,373	+0.00(+0.00%)
Dec 06, 2012	9.707	9.781	9.681	9.692	183,599	-0.10(-1.07%)
Dec 05, 2012	9.796	9.841	9.618	9.796	182,392	+0.00(+0.00%)

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.