Indicators

Silicon Motion Techn ADR (NQ: SIMO )

82.35 +0.45 (+0.55%)

Streaming Delayed Price Updated: 1:41 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.34	45.34	45.34	0	-0.11(-0.24%)
Dec 28, 2017	46.37	46.45	45.07	45.45	327,810	-0.99(-2.14%)
Dec 27, 2017	45.20	46.63	44.90	46.44	286,699	+1.27(+2.80%)
Dec 26, 2017	45.01	45.36	44.11	45.18	214,382	-0.10(-0.23%)
Dec 22, 2017	45.34	45.45	45.09	45.28	74,346	-0.02(-0.04%)
Dec 21, 2017	45.70	45.70	45.22	45.30	128,540	-0.21(-0.47%)
Dec 20, 2017	45.62	45.89	45.06	45.51	239,754	+0.05(+0.11%)
Dec 19, 2017	45.57	46.15	45.33	45.46	309,453	-0.26(-0.56%)
Dec 18, 2017	45.37	46.10	45.25	45.72	342,904	+0.38(+0.83%)
Dec 15, 2017	44.95	45.72	44.82	45.34	423,194	+0.45(+0.99%)
Dec 14, 2017	45.22	45.22	44.33	44.90	428,949	+0.17(+0.38%)
Dec 13, 2017	45.12	45.29	44.42	44.72	258,405	-0.18(-0.40%)
Dec 12, 2017	45.17	45.50	44.84	44.90	433,476	-0.34(-0.76%)
Dec 11, 2017	45.80	46.12	44.59	45.25	510,160	-0.47(-1.03%)
Dec 08, 2017	45.80	47.00	45.38	45.72	497,279	+0.10(+0.23%)
Dec 07, 2017	45.43	45.72	44.61	45.61	512,155	+0.69(+1.54%)
Dec 06, 2017	46.20	46.52	44.37	44.92	896,681	-1.60(-3.44%)
Dec 05, 2017	44.52	47.19	44.38	46.52	1,115,476	+2.01(+4.52%)
Dec 04, 2017	44.36	44.79	44.36	44.51	588,399	+0.36(+0.81%)

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.