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

Silicon Motion Techn ADR (NQ: SIMO )

81.25 +2.72 (+3.46%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 22, 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 (%)
Sep 30, 2008 3.564 3.728 3.489 3.489 394,395 -0.11(-3.11%)
Sep 29, 2008 3.877 3.877 3.355 3.601 1,045,640 -0.30(-7.65%)
Sep 26, 2008 4.071 4.093 3.884 3.899 389,871 -0.28(-6.77%)
Sep 25, 2008 4.309 4.399 4.153 4.182 464,782 -0.18(-4.10%)
Sep 24, 2008 4.481 4.593 4.302 4.361 735,486 -0.04(-0.85%)
Sep 23, 2008 4.324 4.488 4.033 4.399 1,010,867 +0.08(+1.90%)
Sep 22, 2008 4.466 5.003 4.287 4.317 884,229 +0.03(+0.70%)
Sep 19, 2008 3.914 4.324 3.840 4.287 924,626 +0.52(+13.86%)
Sep 18, 2008 3.929 3.929 3.653 3.765 1,281,163 -0.05(-1.37%)
Sep 17, 2008 3.832 3.996 3.728 3.817 966,534 -0.02(-0.58%)
Sep 16, 2008 4.100 4.119 3.728 3.840 1,656,126 -0.38(-9.01%)
Sep 15, 2008 4.026 4.354 4.004 4.220 784,895 -0.09(-2.08%)
Sep 12, 2008 4.399 4.488 4.179 4.309 1,213,411 -0.16(-3.51%)
Sep 11, 2008 4.578 4.578 4.317 4.466 1,488,953 -0.13(-2.76%)
Sep 10, 2008 4.786 4.846 4.593 4.593 755,925 -0.20(-4.20%)
Sep 09, 2008 5.137 5.198 4.779 4.794 460,751 -0.40(-7.61%)
Sep 08, 2008 5.293 5.480 5.114 5.189 388,733 -0.02(-0.43%)
Sep 05, 2008 5.085 5.249 5.003 5.211 808,843 +0.03(+0.58%)
Sep 04, 2008 5.413 5.442 5.122 5.182 793,202 -0.25(-4.66%)
Sep 03, 2008 5.480 5.487 5.375 5.435 715,628 -0.01(-0.14%)
Sep 02, 2008 5.562 5.577 5.375 5.442 516,262 -0.10(-1.88%)
Aug 29, 2008 5.614 5.673 5.457 5.547 317,640 -0.10(-1.85%)
Aug 28, 2008 5.599 5.778 5.510 5.651 262,037 -0.01(-0.26%)
Aug 27, 2008 5.442 5.696 5.442 5.666 339,837 +0.26(+4.83%)
Aug 26, 2008 5.450 5.450 5.316 5.405 432,141 +0.04(+0.69%)
Aug 25, 2008 5.450 5.614 5.346 5.368 633,684 -0.13(-2.44%)
Aug 22, 2008 5.703 5.718 5.472 5.502 767,167 -0.17(-3.02%)
Aug 21, 2008 5.793 5.853 5.614 5.674 471,744 -0.21(-3.55%)
Aug 20, 2008 6.195 6.345 5.800 5.882 392,150 -0.14(-2.35%)
Aug 19, 2008 6.195 6.322 5.994 6.024 500,334 -0.19(-3.12%)
Aug 18, 2008 6.099 6.441 6.039 6.218 1,195,473 +0.19(+3.22%)
Aug 15, 2008 5.957 6.106 5.793 6.024 731,705 +0.14(+2.41%)
Aug 14, 2008 5.838 5.964 5.793 5.882 406,314 +0.06(+1.02%)
Aug 13, 2008 5.964 6.031 5.696 5.823 541,738 -0.07(-1.14%)
Aug 12, 2008 6.039 6.113 5.853 5.890 430,034 -0.14(-2.35%)
Aug 11, 2008 5.666 6.151 5.666 6.031 1,568,997 +0.42(+7.44%)
Aug 08, 2008 5.442 5.726 5.383 5.614 1,254,902 +0.17(+3.15%)
Aug 07, 2008 5.584 5.778 5.368 5.442 1,694,383 -0.25(-4.45%)
Aug 06, 2008 5.517 5.785 5.368 5.696 1,227,836 +0.20(+3.66%)
Aug 05, 2008 5.442 5.629 5.413 5.495 1,144,516 +0.04(+0.82%)
Aug 04, 2008 5.480 5.547 5.368 5.450 915,500 -0.07(-1.35%)
Aug 01, 2008 5.547 5.592 5.383 5.524 1,634,471 +0.01(+0.14%)
Jul 31, 2008 5.196 5.614 5.174 5.517 2,853,019 +0.45(+8.82%)
Jul 30, 2008 6.017 6.017 5.032 5.070 10,332,802 -3.13(-38.18%)
Jul 29, 2008 8.447 8.477 7.970 8.201 2,308,122 -0.08(-0.99%)
Jul 28, 2008 8.730 8.805 8.261 8.283 1,127,694 -0.34(-3.98%)
Jul 25, 2008 9.215 9.252 8.544 8.626 1,284,702 -0.46(-5.09%)
Jul 24, 2008 9.692 9.692 8.991 9.088 858,020 -0.49(-5.14%)
Jul 23, 2008 9.327 9.737 9.327 9.580 992,846 +0.28(+3.05%)
Jul 22, 2008 9.767 9.953 8.909 9.297 2,029,502 -0.94(-9.18%)
Jul 21, 2008 10.05 10.41 9.931 10.24 584,026 +0.33(+3.31%)
Jul 18, 2008 9.916 9.990 9.834 9.908 503,682 +0.01(+0.08%)
Jul 17, 2008 10.03 10.21 9.804 9.901 502,232 +0.04(+0.38%)
Jul 16, 2008 9.789 9.878 9.647 9.864 783,335 +0.04(+0.38%)
Jul 15, 2008 9.498 10.05 9.401 9.826 621,751 +0.15(+1.54%)
Jul 14, 2008 9.692 9.901 9.580 9.677 1,163,529 +0.12(+1.25%)
Jul 11, 2008 9.476 9.650 9.349 9.558 666,738 -0.04(-0.39%)
Jul 10, 2008 9.729 9.862 9.357 9.595 697,178 -0.17(-1.76%)
Jul 09, 2008 10.24 10.33 9.677 9.767 563,089 -0.40(-3.89%)
Jul 08, 2008 10.20 10.36 10.03 10.16 488,401 +0.00(+0.00%)
Jul 07, 2008 10.09 10.60 10.09 10.16 581,860 +0.09(+0.89%)
Jul 04, 2008 10.24 10.33 9.692 10.07 549,751 +0.00(+0.00%)
Jul 03, 2008 10.24 10.33 9.692 10.07 549,751 -0.14(-1.39%)
Jul 02, 2008 10.51 10.70 10.11 10.21 852,320 -0.30(-2.84%)
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.