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

Silicon Motion Techn ADR (NQ: SIMO )

78.18 +0.05 (+0.06%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 21, 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 (%)
Apr 30, 2009 2.348 2.401 2.266 2.393 745,614 +0.10(+4.22%)
Apr 29, 2009 2.199 2.371 2.199 2.296 549,755 +0.07(+3.01%)
Apr 28, 2009 2.237 2.237 2.162 2.229 301,115 -0.03(-1.32%)
Apr 27, 2009 2.311 2.311 2.229 2.259 541,011 -0.04(-1.94%)
Apr 24, 2009 2.289 2.311 2.244 2.304 185,443 +0.01(+0.65%)
Apr 23, 2009 2.423 2.430 2.237 2.289 243,140 -0.08(-3.46%)
Apr 22, 2009 2.274 2.489 2.274 2.371 422,125 +0.05(+2.25%)
Apr 21, 2009 2.192 2.348 2.192 2.319 179,760 +0.04(+1.97%)
Apr 20, 2009 2.423 2.483 2.207 2.274 329,234 -0.17(-7.01%)
Apr 17, 2009 2.453 2.460 2.281 2.445 244,722 +0.02(+0.92%)
Apr 16, 2009 2.274 2.453 2.170 2.423 475,827 +0.19(+8.70%)
Apr 15, 2009 2.237 2.296 2.132 2.229 427,139 +0.04(+1.70%)
Apr 14, 2009 2.140 2.266 2.050 2.192 565,425 +0.10(+4.63%)
Apr 13, 2009 2.050 2.095 1.938 2.095 573,338 +0.05(+2.55%)
Apr 09, 2009 1.938 2.162 1.938 2.043 885,349 +0.17(+9.16%)
Apr 08, 2009 1.976 2.088 1.737 1.871 2,326,362 -0.39(-17.30%)
Apr 07, 2009 2.386 2.386 2.244 2.263 321,076 -0.14(-5.75%)
Apr 06, 2009 2.430 2.453 2.311 2.401 181,024 -0.05(-2.13%)
Apr 03, 2009 2.237 2.453 2.170 2.453 337,770 +0.19(+8.58%)
Apr 02, 2009 2.214 2.363 2.199 2.259 394,890 +0.10(+4.48%)
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.