Indicators

Silicon Motion Techn ADR (NQ: SIMO )

81.90 -0.22 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.69	31.15	30.17	30.33	250,098	-0.23(-0.75%)
Dec 28, 2018	30.98	31.04	29.85	30.56	437,416	-0.36(-1.17%)
Dec 27, 2018	30.18	30.98	29.93	30.92	608,209	+0.14(+0.46%)
Dec 26, 2018	29.56	30.82	29.15	30.78	405,344	+1.44(+4.91%)
Dec 24, 2018	29.11	30.18	28.29	29.34	429,341	-0.07(-0.24%)
Dec 21, 2018	28.94	29.70	28.29	29.41	695,249	+0.59(+2.04%)
Dec 20, 2018	29.27	29.53	28.29	28.82	360,304	-0.46(-1.56%)
Dec 19, 2018	29.41	30.08	29.27	29.28	665,130	-0.22(-0.75%)
Dec 18, 2018	29.70	30.62	29.29	29.50	544,500	+0.28(+0.96%)
Dec 17, 2018	28.98	29.87	28.66	29.22	600,670	+0.04(+0.12%)
Dec 14, 2018	28.93	29.85	28.28	29.18	395,449	-1.09(-3.60%)
Dec 13, 2018	30.36	30.50	30.16	30.27	311,099	+0.15(+0.50%)
Dec 12, 2018	30.70	30.70	29.83	30.12	343,749	+0.00(+0.00%)
Dec 11, 2018	30.33	30.99	29.72	30.12	308,041	-0.16(-0.52%)
Dec 10, 2018	30.33	30.66	29.89	30.28	346,025	-0.13(-0.43%)
Dec 07, 2018	31.54	32.00	30.37	30.41	287,516	-1.61(-5.02%)
Dec 06, 2018	31.21	32.06	30.82	32.02	400,099	-0.06(-0.19%)
Dec 04, 2018	32.40	32.97	31.93	32.08	470,171	-0.55(-1.67%)

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.