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

Silicon Motion Techn ADR (NQ: SIMO )

78.41 +0.32 (+0.41%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 3, 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 (%)
Aug 31, 2006 10.81 11.18 10.68 11.03 1,518,906 +0.29(+2.71%)
Aug 30, 2006 10.44 10.82 10.38 10.74 721,489 +0.30(+2.85%)
Aug 29, 2006 10.33 10.55 10.27 10.45 327,114 +0.10(+1.01%)
Aug 28, 2006 10.47 10.47 10.26 10.34 222,299 -0.10(-0.93%)
Aug 25, 2006 10.23 10.59 10.23 10.44 356,125 +0.16(+1.52%)
Aug 24, 2006 10.25 10.33 10.06 10.28 151,263 -0.04(-0.36%)
Aug 23, 2006 10.44 10.44 10.29 10.32 102,815 -0.06(-0.57%)
Aug 22, 2006 10.14 10.45 10.14 10.38 268,295 +0.16(+1.53%)
Aug 21, 2006 10.33 10.42 10.22 10.22 134,957 -0.20(-1.93%)
Aug 18, 2006 10.44 10.50 10.32 10.42 145,538 +0.03(+0.29%)
Aug 17, 2006 10.18 10.44 10.18 10.39 110,058 +0.08(+0.80%)
Aug 16, 2006 10.13 10.39 10.06 10.31 209,029 +0.25(+2.44%)
Aug 15, 2006 10.06 10.13 9.990 10.06 267,138 +0.01(+0.07%)
Aug 14, 2006 9.975 10.06 9.774 10.06 145,886 +0.13(+1.28%)
Aug 11, 2006 10.06 10.06 9.767 9.931 102,316 -0.07(-0.67%)
Aug 10, 2006 9.856 10.06 9.811 9.998 103,019 +0.04(+0.45%)
Aug 09, 2006 9.878 10.36 9.781 9.953 117,313 +0.07(+0.68%)
Aug 08, 2006 10.06 10.18 9.878 9.886 110,070 -0.18(-1.78%)
Aug 07, 2006 9.767 10.06 9.759 10.06 103,876 +0.24(+2.43%)
Aug 04, 2006 9.729 10.08 9.699 9.826 162,664 +0.05(+0.53%)
Aug 03, 2006 9.908 9.953 9.744 9.774 92,239 -0.14(-1.43%)
Aug 02, 2006 9.893 10.06 9.886 9.916 55,205 -0.13(-1.26%)
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.