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

Silicon Motion Techn ADR (NQ: SIMO )

82.13 +0.23 (+0.28%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 14, 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, 2010 3.586 3.646 3.541 3.601 46,880 -0.01(-0.21%)
Aug 30, 2010 3.634 3.638 3.571 3.608 30,585 -0.09(-2.42%)
Aug 27, 2010 3.616 3.698 3.482 3.698 102,437 +0.10(+2.69%)
Aug 26, 2010 3.474 3.601 3.444 3.601 52,995 +0.13(+3.87%)
Aug 25, 2010 3.429 3.482 3.415 3.467 56,106 +0.02(+0.65%)
Aug 24, 2010 3.467 3.504 3.429 3.444 34,584 -0.10(-2.74%)
Aug 23, 2010 3.579 3.616 3.437 3.541 31,534 -0.02(-0.63%)
Aug 20, 2010 3.444 3.564 3.444 3.564 30,290 +0.08(+2.36%)
Aug 19, 2010 3.467 3.526 3.429 3.482 40,532 -0.01(-0.21%)
Aug 18, 2010 3.504 3.511 3.444 3.489 83,409 -0.06(-1.68%)
Aug 17, 2010 3.579 3.743 3.519 3.549 106,262 -0.10(-2.86%)
Aug 16, 2010 3.564 3.661 3.564 3.653 91,381 +0.08(+2.30%)
Aug 13, 2010 3.440 3.579 3.400 3.571 135,104 +0.13(+3.90%)
Aug 12, 2010 3.400 3.452 3.355 3.437 89,952 -0.02(-0.65%)
Aug 11, 2010 3.504 3.511 3.377 3.459 144,485 -0.12(-3.33%)
Aug 10, 2010 3.579 3.601 3.526 3.579 168,786 -0.03(-0.83%)
Aug 09, 2010 3.556 3.608 3.541 3.608 62,616 +0.10(+2.98%)
Aug 06, 2010 3.579 3.579 3.489 3.504 90,832 -0.11(-3.09%)
Aug 05, 2010 3.579 3.623 3.549 3.616 107,673 -0.03(-0.82%)
Aug 04, 2010 3.683 3.683 3.556 3.646 121,501 -0.08(-2.20%)
Aug 03, 2010 3.780 3.780 3.616 3.728 106,034 -0.04(-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.