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 (%)
Sep 30, 2010	4.063	4.100	4.026	4.063	247,616	+0.00(+0.00%)
Sep 29, 2010	4.056	4.160	4.041	4.063	149,416	-0.03(-0.73%)
Sep 28, 2010	4.100	4.130	4.033	4.093	292,319	-0.01(-0.18%)
Sep 27, 2010	4.361	4.384	3.951	4.100	629,289	-0.26(-5.98%)
Sep 24, 2010	4.145	4.473	4.086	4.361	1,004,567	+0.24(+5.79%)
Sep 23, 2010	3.981	4.130	3.981	4.123	186,453	+0.12(+2.98%)
Sep 22, 2010	4.093	4.130	4.004	4.004	188,298	-0.13(-3.07%)
Sep 21, 2010	4.071	4.145	3.996	4.130	351,159	+0.04(+0.91%)
Sep 20, 2010	4.041	4.100	4.011	4.093	230,346	+0.05(+1.29%)
Sep 17, 2010	3.884	4.086	3.884	4.041	304,322	+0.34(+9.05%)
Sep 15, 2010	3.698	3.728	3.698	3.705	43,026	-0.02(-0.60%)
Sep 14, 2010	3.698	3.787	3.690	3.728	114,762	+0.04(+1.01%)
Sep 13, 2010	3.690	3.795	3.690	3.690	723,954	-0.02(-0.60%)
Sep 10, 2010	3.705	3.713	3.690	3.713	31,744	+0.00(+0.00%)
Sep 09, 2010	3.705	3.720	3.690	3.713	78,471	+0.02(+0.61%)
Sep 08, 2010	3.690	3.705	3.683	3.690	23,181	-0.01(-0.40%)
Sep 07, 2010	3.638	3.705	3.616	3.705	77,675	+0.03(+0.81%)
Sep 03, 2010	3.579	3.705	3.541	3.676	76,779	+0.06(+1.65%)
Sep 02, 2010	3.690	3.705	3.594	3.616	24,945	-0.09(-2.41%)

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.