Indicators

Silicon Motion Techn ADR (NQ: SIMO )

82.71 +0.81 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.596	8.976	8.216	8.790	1,741,146	+0.71(+8.76%)
Jul 28, 2011	8.164	8.212	7.828	8.082	475,649	-0.07(-0.82%)
Jul 27, 2011	8.529	8.589	8.059	8.149	586,127	-0.44(-5.12%)
Jul 26, 2011	8.507	8.700	8.507	8.589	318,097	+0.08(+0.96%)
Jul 25, 2011	8.492	8.648	8.395	8.507	446,954	-0.07(-0.78%)
Jul 22, 2011	8.462	8.574	7.962	8.574	620,819	+0.66(+8.39%)
Jul 21, 2011	7.940	8.111	7.813	7.910	305,942	-0.01(-0.19%)
Jul 20, 2011	7.776	7.962	7.694	7.925	369,832	+0.24(+3.10%)
Jul 19, 2011	7.232	7.746	7.232	7.687	613,769	+0.52(+7.28%)
Jul 18, 2011	7.194	7.234	6.978	7.165	313,675	-0.05(-0.72%)
Jul 15, 2011	7.150	7.295	6.971	7.217	211,147	+0.13(+1.89%)
Jul 14, 2011	7.239	7.358	7.053	7.083	181,617	-0.16(-2.16%)
Jul 13, 2011	7.247	7.366	7.157	7.239	438,985	+0.06(+0.83%)
Jul 12, 2011	7.306	7.351	7.060	7.180	581,681	-0.17(-2.33%)
Jul 11, 2011	7.545	7.605	7.351	7.351	275,138	-0.33(-4.27%)
Jul 08, 2011	7.731	7.806	7.545	7.679	246,830	-0.13(-1.72%)
Jul 07, 2011	7.962	8.096	7.798	7.813	367,376	-0.02(-0.29%)
Jul 06, 2011	7.985	8.126	7.694	7.836	246,080	-0.18(-2.23%)
Jul 05, 2011	8.134	8.350	7.940	8.015	306,983	-0.10(-1.19%)

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.