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

Silicon Motion Techn ADR (NQ: SIMO )

78.53 +0.41 (+0.52%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 21, 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 (%)
Mar 31, 2006 9.170 9.207 8.946 9.043 508,086 -0.13(-1.38%)
Mar 30, 2006 9.319 9.319 9.096 9.170 577,682 -0.16(-1.76%)
Mar 29, 2006 9.692 9.692 9.282 9.334 380,234 -0.36(-3.69%)
Mar 28, 2006 9.468 9.692 9.327 9.692 425,126 -0.04(-0.38%)
Mar 27, 2006 9.841 9.916 9.506 9.729 276,776 -0.04(-0.46%)
Mar 24, 2006 9.617 9.893 9.453 9.774 489,702 +0.16(+1.63%)
Mar 23, 2006 9.334 9.625 9.275 9.617 431,230 +0.52(+5.74%)
Mar 22, 2006 9.066 9.297 8.909 9.096 529,950 -0.04(-0.41%)
Mar 21, 2006 9.133 9.588 9.073 9.133 357,392 -0.01(-0.08%)
Mar 20, 2006 9.215 9.215 9.021 9.140 576,254 -0.07(-0.81%)
Mar 17, 2006 9.461 9.468 8.946 9.215 1,035,428 -0.27(-2.83%)
Mar 16, 2006 9.543 9.729 9.398 9.483 540,370 -0.06(-0.63%)
Mar 15, 2006 9.692 9.729 9.207 9.543 827,070 -0.01(-0.08%)
Mar 14, 2006 9.729 9.804 9.453 9.550 738,325 -0.24(-2.44%)
Mar 13, 2006 10.21 10.42 9.692 9.789 534,860 -0.42(-4.09%)
Mar 10, 2006 10.01 10.30 9.796 10.21 313,180 +0.13(+1.26%)
Mar 09, 2006 10.33 10.42 10.02 10.08 310,605 -0.24(-2.31%)
Mar 08, 2006 9.692 10.44 9.543 10.32 718,871 +0.56(+5.73%)
Mar 07, 2006 9.878 9.946 9.692 9.759 484,332 -0.27(-2.68%)
Mar 06, 2006 10.06 10.27 9.916 10.03 330,179 +0.07(+0.67%)
Mar 03, 2006 9.774 10.21 9.714 9.960 775,750 +0.01(+0.15%)
Mar 02, 2006 10.51 10.55 9.781 9.946 1,556,935 -0.60(-5.72%)
Mar 01, 2006 10.91 10.91 10.46 10.55 744,097 -0.19(-1.80%)
Feb 28, 2006 10.95 11.18 10.67 10.74 595,072 -0.21(-1.91%)
Feb 27, 2006 10.74 11.18 10.74 10.95 511,286 +0.21(+1.94%)
Feb 24, 2006 10.85 10.85 10.56 10.74 504,605 -0.06(-0.55%)
Feb 23, 2006 11.06 11.10 10.77 10.80 418,561 -0.16(-1.43%)
Feb 22, 2006 11.71 11.71 10.65 10.96 1,245,766 -0.69(-5.89%)
Feb 21, 2006 11.90 11.94 11.56 11.65 329,926 -0.24(-2.00%)
Feb 17, 2006 11.63 12.08 11.49 11.88 296,873 +0.24(+2.04%)
Feb 16, 2006 11.62 12.12 11.53 11.65 460,336 +0.05(+0.45%)
Feb 15, 2006 11.41 11.78 11.15 11.59 578,755 +0.19(+1.63%)
Feb 14, 2006 11.41 11.53 11.00 11.41 734,210 -0.07(-0.65%)
Feb 13, 2006 11.75 11.89 11.29 11.48 734,662 -0.40(-3.39%)
Feb 10, 2006 12.45 12.53 11.56 11.88 1,172,523 -0.44(-3.57%)
Feb 09, 2006 11.79 13.01 11.74 12.32 2,669,260 +0.59(+5.02%)
Feb 08, 2006 11.79 11.93 11.21 11.73 582,717 -0.07(-0.57%)
Feb 07, 2006 11.85 12.20 11.67 11.80 605,859 -0.05(-0.44%)
Feb 06, 2006 11.97 12.00 11.59 11.85 388,992 -0.07(-0.63%)
Feb 03, 2006 11.88 12.16 11.71 11.93 507,387 -0.07(-0.56%)
Feb 02, 2006 12.37 12.67 11.85 12.00 648,405 -0.29(-2.37%)
Feb 01, 2006 12.06 12.52 12.00 12.29 821,252 +0.23(+1.92%)
Jan 31, 2006 12.08 12.23 11.79 12.06 1,081,215 -0.14(-1.16%)
Jan 30, 2006 11.76 12.37 11.56 12.20 1,813,838 +0.64(+5.55%)
Jan 27, 2006 11.41 11.56 11.12 11.56 1,237,730 +0.08(+0.71%)
Jan 26, 2006 11.11 11.56 10.63 11.47 5,467,233 +1.27(+12.43%)
Jan 25, 2006 10.55 10.88 9.990 10.21 2,520,999 -0.31(-2.99%)
Jan 24, 2006 10.44 10.52 10.09 10.52 1,112,542 -0.01(-0.14%)
Jan 23, 2006 10.59 10.60 10.30 10.53 1,029,094 -0.05(-0.49%)
Jan 20, 2006 10.33 10.60 10.21 10.59 1,896,961 +0.26(+2.53%)
Jan 19, 2006 10.01 10.36 9.767 10.33 1,532,762 +0.33(+3.28%)
Jan 18, 2006 9.461 10.01 9.416 9.998 893,423 +0.34(+3.47%)
Jan 17, 2006 9.461 9.737 9.319 9.662 585,860 +0.13(+1.33%)
Jan 13, 2006 9.692 9.766 9.327 9.535 519,276 -0.19(-1.99%)
Jan 12, 2006 9.737 9.908 9.498 9.729 2,367,408 -0.28(-2.76%)
Jan 11, 2006 8.671 10.06 8.671 10.01 2,430,738 +1.10(+12.30%)
Jan 10, 2006 8.782 8.946 8.700 8.909 278,212 -0.04(-0.42%)
Jan 09, 2006 8.842 8.984 8.589 8.946 838,187 +0.10(+1.18%)
Jan 06, 2006 8.857 8.872 8.223 8.842 647,049 -0.09(-1.00%)
Jan 05, 2006 8.939 9.021 8.872 8.932 535,065 -0.10(-1.16%)
Jan 04, 2006 8.946 9.036 8.663 9.036 484,221 +0.07(+0.83%)
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.