Indicators

Silicon Motion Techn ADR (NQ: SIMO )

60.59 -0.88 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.82	15.49	14.46	15.42	701,360	+0.41(+2.76%)
Feb 27, 2007	15.60	15.74	14.07	15.00	1,407,413	-1.25(-7.69%)
Feb 26, 2007	16.12	16.36	15.97	16.25	523,808	+0.09(+0.55%)
Feb 23, 2007	16.03	16.26	15.93	16.17	422,741	-0.02(-0.14%)
Feb 22, 2007	16.58	16.85	15.71	16.19	1,011,310	-0.49(-2.93%)
Feb 21, 2007	16.49	16.73	16.38	16.68	678,615	+0.11(+0.67%)
Feb 20, 2007	16.24	16.76	16.19	16.56	1,132,281	+0.35(+2.19%)
Feb 16, 2007	15.83	16.24	15.60	16.21	1,172,903	+0.50(+3.20%)
Feb 15, 2007	15.74	15.85	15.34	15.71	1,181,256	+0.58(+3.86%)
Feb 14, 2007	14.79	15.20	14.79	15.12	527,830	+0.38(+2.56%)
Feb 13, 2007	14.89	15.08	14.67	14.75	612,007	-0.21(-1.43%)
Feb 12, 2007	14.60	14.98	14.45	14.96	718,332	+0.33(+2.27%)
Feb 09, 2007	15.54	15.66	14.34	14.63	1,161,003	-0.82(-5.31%)
Feb 08, 2007	15.24	15.59	15.16	15.45	702,492	+0.07(+0.48%)
Feb 07, 2007	15.54	15.82	15.28	15.37	879,914	-0.20(-1.28%)
Feb 06, 2007	15.77	15.88	14.72	15.57	1,794,052	+0.00(+0.00%)
Feb 05, 2007	15.00	15.89	14.97	15.57	1,996,257	+0.84(+5.67%)
Feb 02, 2007	14.49	14.89	14.27	14.74	3,897,948	+0.69(+4.95%)

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.