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

Silicon Motion Techn ADR (NQ: SIMO )

77.98 -0.15 (-0.19%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Nov 30, 2012 9.632 9.707 9.632 9.692 212,968 +0.04(+0.39%)
Nov 29, 2012 9.714 9.758 9.640 9.655 342,042 +0.03(+0.31%)
Nov 28, 2012 9.856 9.893 9.424 9.625 596,679 -0.30(-3.01%)
Nov 27, 2012 10.12 10.12 9.908 9.923 324,766 -0.21(-2.06%)
Nov 26, 2012 10.12 10.14 9.960 10.13 264,200 -0.02(-0.22%)
Nov 23, 2012 10.03 10.18 9.969 10.15 141,938 +0.19(+1.95%)
Nov 21, 2012 9.856 10.06 9.856 9.960 182,176 +0.13(+1.37%)
Nov 20, 2012 9.804 9.849 9.580 9.826 241,075 +0.19(+2.01%)
Nov 19, 2012 9.409 9.692 9.371 9.632 392,139 +0.42(+4.53%)
Nov 16, 2012 9.349 9.349 8.984 9.215 504,164 -0.07(-0.80%)
Nov 15, 2012 9.319 9.453 9.252 9.289 342,725 -0.07(-0.80%)
Nov 14, 2012 9.371 9.601 9.319 9.364 252,553 -0.08(-0.87%)
Nov 13, 2012 9.327 9.625 9.323 9.446 211,366 +0.10(+1.12%)
Nov 12, 2012 9.699 9.699 9.319 9.342 330,128 -0.34(-3.54%)
Nov 09, 2012 9.699 9.789 9.610 9.685 332,507 -0.05(-0.54%)
Nov 08, 2012 10.01 10.01 9.729 9.737 229,889 -0.24(-2.39%)
Nov 07, 2012 10.14 10.15 9.811 9.975 357,936 -0.19(-1.83%)
Nov 06, 2012 10.25 10.27 10.12 10.16 288,118 +0.01(+0.07%)
Nov 05, 2012 10.07 10.21 9.841 10.15 356,537 -0.02(-0.22%)
Nov 02, 2012 10.45 10.45 10.14 10.18 265,777 -0.25(-2.43%)
Nov 01, 2012 10.08 10.43 9.692 10.43 496,027 +0.22(+2.19%)
Oct 31, 2012 9.379 10.30 9.379 10.21 639,891 +0.37(+3.79%)
Oct 26, 2012 9.878 9.834 9.834 9.834 418,353 -0.20(-2.01%)
Oct 25, 2012 10.22 10.33 8.849 10.04 3,464,617 -0.89(-8.12%)
Oct 24, 2012 11.02 11.12 10.59 10.92 882,474 +0.13(+1.17%)
Oct 23, 2012 10.62 10.83 10.39 10.80 650,263 -0.14(-1.30%)
Oct 19, 2012 11.21 11.22 10.90 10.94 466,696 -0.05(-0.48%)
Oct 18, 2012 11.11 11.18 10.91 10.99 304,113 -0.20(-1.80%)
Oct 17, 2012 10.97 11.22 10.81 11.19 284,934 +0.15(+1.35%)
Oct 16, 2012 10.68 11.08 10.66 11.04 507,856 +0.57(+5.41%)
Oct 15, 2012 10.44 10.58 10.26 10.47 161,979 +0.10(+1.01%)
Oct 12, 2012 10.52 10.73 10.30 10.37 330,283 -0.22(-2.11%)
Oct 11, 2012 10.44 10.77 10.42 10.59 431,179 +0.26(+2.52%)
Oct 10, 2012 10.85 10.88 10.07 10.33 1,456,610 -0.60(-5.46%)
Oct 09, 2012 11.43 11.43 10.88 10.93 820,973 -0.50(-4.37%)
Oct 08, 2012 11.52 11.78 11.11 11.43 640,811 -0.26(-2.23%)
Oct 05, 2012 11.06 12.00 11.06 11.69 1,175,448 +0.70(+6.38%)
Oct 04, 2012 10.94 11.06 10.81 10.99 193,318 +0.07(+0.68%)
Oct 03, 2012 10.88 11.11 10.83 10.91 192,751 +0.01(+0.07%)
Oct 02, 2012 10.93 11.00 10.75 10.91 187,453 +0.03(+0.27%)
Oct 01, 2012 11.13 11.13 10.85 10.88 263,717 -0.14(-1.29%)
Sep 28, 2012 11.32 11.44 10.94 11.02 704,742 -0.40(-3.52%)
Sep 27, 2012 10.86 11.56 10.86 11.42 615,837 +0.69(+6.39%)
Sep 26, 2012 11.00 11.00 10.70 10.74 566,662 -0.30(-2.70%)
Sep 25, 2012 11.36 11.37 11.03 11.03 285,969 -0.21(-1.86%)
Sep 24, 2012 11.52 11.62 11.21 11.24 491,435 -0.39(-3.33%)
Sep 21, 2012 11.49 11.71 11.41 11.63 486,424 +0.16(+1.43%)
Sep 20, 2012 11.62 11.77 11.41 11.47 525,393 -0.25(-2.10%)
Sep 19, 2012 11.95 12.03 11.63 11.71 473,621 -0.29(-2.42%)
Sep 18, 2012 12.16 12.16 11.84 12.00 622,167 -0.20(-1.65%)
Sep 17, 2012 12.22 12.23 11.84 12.20 541,985 +0.04(+0.37%)
Sep 14, 2012 10.81 12.35 10.81 12.16 1,922,180 +1.39(+12.95%)
Sep 13, 2012 10.65 10.88 10.60 10.77 432,170 +0.10(+0.91%)
Sep 12, 2012 10.66 10.79 10.56 10.67 273,197 +0.06(+0.56%)
Sep 11, 2012 10.60 10.69 10.44 10.61 500,040 -0.02(-0.14%)
Sep 10, 2012 10.91 10.94 10.56 10.62 1,056,227 -0.34(-3.06%)
Sep 07, 2012 10.80 11.11 10.78 10.96 291,676 +0.10(+0.96%)
Sep 06, 2012 10.88 11.12 10.80 10.86 746,145 -0.07(-0.61%)
Sep 05, 2012 11.41 11.41 10.88 10.92 613,771 -0.19(-1.68%)
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.