Indicators

Silicon Motion Techn ADR (NQ: SIMO )

78.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.66	47.68	46.66	46.85	284,033	-0.12(-0.26%)
Sep 27, 2018	47.38	48.09	46.87	46.97	313,341	-0.26(-0.55%)
Sep 26, 2018	47.22	48.06	46.73	47.23	346,474	+0.46(+0.99%)
Sep 25, 2018	47.36	47.56	46.67	46.77	176,300	-0.50(-1.05%)
Sep 24, 2018	47.01	47.98	46.35	47.27	235,007	+0.25(+0.54%)
Sep 21, 2018	48.42	48.42	46.74	47.02	492,645	+0.17(+0.35%)
Sep 20, 2018	46.70	46.91	46.29	46.85	371,560	+0.14(+0.30%)
Sep 19, 2018	46.87	47.13	46.55	46.71	213,823	-0.30(-0.63%)
Sep 18, 2018	46.59	47.27	46.54	47.01	308,888	+0.43(+0.92%)
Sep 17, 2018	46.33	46.88	46.33	46.58	328,192	-0.02(-0.04%)
Sep 14, 2018	47.44	47.93	46.39	46.60	274,175	-0.71(-1.49%)
Sep 13, 2018	47.12	48.54	46.97	47.30	448,107	+0.27(+0.57%)
Sep 12, 2018	46.85	47.09	46.39	47.03	213,497	-0.05(-0.11%)
Sep 11, 2018	47.23	47.44	46.61	47.09	240,128	-0.29(-0.61%)
Sep 10, 2018	47.10	47.43	46.89	47.37	240,145	+0.41(+0.87%)
Sep 07, 2018	48.16	48.73	46.78	46.96	295,495	-1.01(-2.11%)
Sep 06, 2018	48.93	49.72	47.59	47.98	384,176	-0.95(-1.94%)
Sep 05, 2018	51.19	51.40	48.79	48.93	390,968	-2.46(-4.79%)

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.