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

Silicon Motion Techn ADR (NQ: SIMO )

73.81 -1.30 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2006 11.18 11.25 10.76 11.16 962,047 +0.01(+0.13%)
Apr 27, 2006 10.82 11.29 10.68 11.15 844,686 +0.25(+2.27%)
Apr 26, 2006 10.82 11.18 10.76 10.90 237,400 +0.11(+1.04%)
Apr 25, 2006 10.80 10.87 10.69 10.79 154,415 -0.01(-0.07%)
Apr 24, 2006 10.75 10.80 10.30 10.80 204,964 -0.07(-0.62%)
Apr 21, 2006 11.03 11.10 10.76 10.86 277,538 -0.26(-2.29%)
Apr 20, 2006 11.13 11.25 10.80 11.12 323,005 +0.04(+0.41%)
Apr 19, 2006 10.94 11.13 10.86 11.07 292,268 +0.21(+1.93%)
Apr 18, 2006 10.68 10.92 10.66 10.86 226,535 +0.23(+2.19%)
Apr 17, 2006 10.65 10.80 10.54 10.63 242,878 -0.09(-0.84%)
Apr 13, 2006 10.62 10.83 10.47 10.72 128,518 +0.02(+0.21%)
Apr 12, 2006 10.58 10.97 10.43 10.70 317,680 +0.12(+1.13%)
Apr 11, 2006 10.53 10.65 10.38 10.58 332,308 -0.07(-0.70%)
Apr 10, 2006 10.50 10.65 10.20 10.65 471,408 +0.02(+0.21%)
Apr 07, 2006 10.95 11.09 10.58 10.63 425,289 -0.50(-4.51%)
Apr 06, 2006 10.71 11.18 10.51 11.13 1,029,353 +0.35(+3.20%)
Apr 05, 2006 9.596 11.00 9.596 10.79 3,511,344 +1.73(+19.04%)
Apr 04, 2006 8.778 9.228 8.688 9.063 691,676 +0.36(+4.14%)
Apr 03, 2006 9.011 9.101 8.628 8.703 706,774 -0.40(-4.37%)
Mar 31, 2006 9.228 9.266 9.003 9.101 504,880 -0.13(-1.38%)
Mar 30, 2006 9.378 9.378 9.153 9.228 574,037 -0.17(-1.76%)
Mar 29, 2006 9.754 9.754 9.341 9.393 377,834 -0.36(-3.69%)
Mar 28, 2006 9.528 9.754 9.386 9.754 422,443 -0.04(-0.38%)
Mar 27, 2006 9.904 9.979 9.566 9.791 275,029 -0.05(-0.46%)
Mar 24, 2006 9.679 9.956 9.513 9.836 486,612 +0.16(+1.63%)
Mar 23, 2006 9.393 9.686 9.333 9.679 428,509 +0.53(+5.74%)
Mar 22, 2006 9.123 9.356 8.966 9.153 526,606 -0.04(-0.41%)
Mar 21, 2006 9.191 9.649 9.131 9.191 355,137 -0.01(-0.08%)
Mar 20, 2006 9.273 9.273 9.078 9.198 572,617 -0.08(-0.81%)
Mar 17, 2006 9.521 9.528 9.003 9.273 1,028,894 -0.27(-2.83%)
Mar 16, 2006 9.604 9.791 9.458 9.543 536,960 -0.06(-0.63%)
Mar 15, 2006 9.754 9.791 9.266 9.604 821,851 -0.01(-0.08%)
Mar 14, 2006 9.791 9.866 9.513 9.611 733,666 -0.24(-2.44%)
Mar 13, 2006 10.28 10.49 9.754 9.851 531,485 -0.42(-4.09%)
Mar 10, 2006 10.07 10.37 9.859 10.27 311,204 +0.13(+1.26%)
Mar 09, 2006 10.39 10.49 10.08 10.14 308,645 -0.24(-2.31%)
Mar 08, 2006 9.754 10.50 9.604 10.38 714,335 +0.56(+5.73%)
Mar 07, 2006 9.941 10.01 9.754 9.821 481,276 -0.27(-2.68%)
Mar 06, 2006 10.13 10.33 9.979 10.09 328,095 +0.07(+0.67%)
Mar 03, 2006 9.836 10.27 9.776 10.02 770,855 +0.02(+0.15%)
Mar 02, 2006 10.58 10.62 9.844 10.01 1,547,111 -0.61(-5.72%)
Mar 01, 2006 10.98 10.98 10.53 10.62 739,402 -0.20(-1.80%)
Feb 28, 2006 11.02 11.25 10.74 10.81 591,317 -0.21(-1.91%)
Feb 27, 2006 10.81 11.25 10.80 11.02 508,060 +0.21(+1.94%)
Feb 24, 2006 10.92 10.92 10.63 10.81 501,421 -0.06(-0.55%)
Feb 23, 2006 11.13 11.17 10.84 10.87 415,920 -0.16(-1.43%)
Feb 22, 2006 11.78 11.78 10.72 11.03 1,237,905 -0.69(-5.89%)
Feb 21, 2006 11.97 12.02 11.64 11.72 327,845 -0.24(-2.00%)
Feb 17, 2006 11.70 12.15 11.56 11.96 294,999 +0.24(+2.04%)
Feb 16, 2006 11.70 12.19 11.60 11.72 457,432 +0.05(+0.45%)
Feb 15, 2006 11.48 11.85 11.22 11.67 575,103 +0.19(+1.63%)
Feb 14, 2006 11.48 11.60 11.07 11.48 729,577 -0.07(-0.65%)
Feb 13, 2006 11.82 11.97 11.37 11.55 730,026 -0.41(-3.39%)
Feb 10, 2006 12.53 12.60 11.64 11.96 1,165,124 -0.44(-3.57%)
Feb 09, 2006 11.87 13.09 11.82 12.40 2,652,417 +0.59(+5.02%)
Feb 08, 2006 11.87 12.00 11.28 11.81 579,040 -0.07(-0.57%)
Feb 07, 2006 11.93 12.27 11.74 11.88 602,036 -0.05(-0.44%)
Feb 06, 2006 12.05 12.08 11.67 11.93 386,538 -0.08(-0.62%)
Feb 03, 2006 11.96 12.24 11.79 12.00 504,185 -0.07(-0.56%)
Feb 02, 2006 12.45 12.75 11.93 12.07 644,314 -0.29(-2.37%)
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.