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

Silicon Motion Techn ADR (NQ: SIMO )

75.99 +1.10 (+1.46%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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%)
Dec 01, 2008 2.177 2.177 1.864 1.983 382,384 -0.19(-8.90%)
Nov 28, 2008 2.162 2.177 2.095 2.177 184,576 +0.04(+2.10%)
Nov 26, 2008 1.640 2.140 1.640 2.132 370,258 +0.46(+27.68%)
Nov 25, 2008 1.640 1.700 1.581 1.670 151,566 +0.01(+0.90%)
Nov 24, 2008 1.618 1.655 1.491 1.655 386,382 +0.12(+7.77%)
Nov 21, 2008 1.625 1.625 1.506 1.536 335,775 -0.01(-0.96%)
Nov 20, 2008 1.491 1.588 1.484 1.551 374,890 +0.06(+4.00%)
Nov 19, 2008 1.640 1.655 1.491 1.491 455,992 -0.10(-6.54%)
Nov 18, 2008 1.670 1.670 1.566 1.595 338,276 -0.04(-2.73%)
Nov 17, 2008 1.789 1.797 1.640 1.640 241,474 -0.11(-6.38%)
Nov 14, 2008 1.901 1.901 1.745 1.752 285,773 -0.13(-6.75%)
Nov 13, 2008 1.677 1.899 1.543 1.879 583,933 +0.20(+12.00%)
Nov 12, 2008 2.006 2.013 1.655 1.677 483,119 -0.28(-14.12%)
Nov 11, 2008 2.207 2.207 1.923 1.953 432,248 -0.19(-9.03%)
Nov 10, 2008 2.274 2.289 2.125 2.147 491,533 -0.12(-5.26%)
Nov 07, 2008 2.281 2.356 2.244 2.266 223,330 -0.01(-0.33%)
Nov 06, 2008 2.468 2.468 2.244 2.274 437,130 -0.22(-8.96%)
Nov 05, 2008 2.803 2.803 2.460 2.498 507,974 -0.30(-10.67%)
Nov 04, 2008 2.781 2.848 2.639 2.796 702,272 +0.13(+4.75%)
Nov 03, 2008 2.684 2.773 2.617 2.669 747,722 +0.07(+2.87%)
Oct 31, 2008 2.609 2.841 2.468 2.594 1,581,999 +0.02(+0.87%)
Oct 30, 2008 2.237 2.602 2.177 2.572 1,265,155 +0.48(+22.78%)
Oct 29, 2008 1.946 2.132 1.946 2.095 920,612 +0.16(+8.08%)
Oct 28, 2008 2.140 2.140 1.909 1.938 754,851 -0.05(-2.62%)
Oct 27, 2008 2.162 2.162 1.983 1.991 431,970 -0.13(-5.99%)
Oct 24, 2008 2.237 2.237 2.088 2.117 773,881 -0.12(-5.33%)
Oct 23, 2008 2.438 2.460 2.214 2.237 672,983 -0.16(-6.54%)
Oct 22, 2008 2.386 2.535 2.386 2.393 793,556 -0.03(-1.23%)
Oct 21, 2008 2.684 2.759 2.386 2.423 591,888 -0.23(-8.71%)
Oct 20, 2008 2.684 2.684 2.632 2.654 317,026 +0.07(+2.59%)
Oct 17, 2008 2.594 2.662 2.311 2.587 628,473 -0.07(-2.53%)
Oct 16, 2008 2.833 2.982 2.555 2.654 616,331 -0.17(-6.07%)
Oct 15, 2008 3.124 3.124 2.647 2.826 1,036,466 -0.31(-9.98%)
Oct 14, 2008 3.355 3.497 3.042 3.139 710,645 -0.10(-3.22%)
Oct 13, 2008 2.863 3.288 2.803 3.243 815,441 +0.65(+25.00%)
Oct 10, 2008 2.781 2.937 2.371 2.594 894,521 -0.37(-12.34%)
Oct 09, 2008 3.131 3.325 2.617 2.960 1,075,907 -0.14(-4.57%)
Oct 08, 2008 2.900 3.280 2.833 3.101 617,367 +0.13(+4.26%)
Oct 07, 2008 3.154 3.385 2.975 2.975 522,612 -0.23(-7.21%)
Oct 06, 2008 3.273 3.564 3.034 3.206 671,863 -0.19(-5.49%)
Oct 03, 2008 3.541 4.257 3.392 3.392 1,487,887 -0.01(-0.44%)
Oct 02, 2008 3.400 3.497 3.280 3.407 968,048 -0.10(-2.97%)
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.