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

Silicon Motion Techn ADR (NQ: SIMO )

78.49 +0.36 (+0.46%)
Streaming Delayed Price Updated: 1:41 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 (%)
Nov 30, 2005 9.096 9.357 8.760 9.289 228,304 +0.27(+2.98%)
Nov 29, 2005 9.580 9.617 9.021 9.021 379,657 -0.52(-5.47%)
Nov 28, 2005 9.692 9.893 9.394 9.543 211,518 -0.16(-1.61%)
Nov 25, 2005 9.573 9.744 9.573 9.699 57,302 -0.05(-0.53%)
Nov 23, 2005 9.953 10.10 9.506 9.751 529,823 -0.25(-2.54%)
Nov 22, 2005 9.841 10.27 9.789 10.01 488,975 +0.04(+0.37%)
Nov 21, 2005 10.61 10.83 9.849 9.968 555,309 -0.71(-6.63%)
Nov 18, 2005 10.70 10.88 10.45 10.68 139,081 +0.05(+0.49%)
Nov 17, 2005 10.93 11.04 10.59 10.62 143,194 -0.07(-0.70%)
Nov 16, 2005 11.06 11.06 10.34 10.70 194,032 -0.38(-3.43%)
Nov 15, 2005 11.15 11.85 10.85 11.08 538,590 +0.23(+2.13%)
Nov 14, 2005 10.38 10.95 10.38 10.85 197,783 +0.48(+4.59%)
Nov 11, 2005 10.51 10.77 10.24 10.37 81,080 -0.23(-2.17%)
Nov 10, 2005 10.75 10.80 10.10 10.60 158,302 -0.22(-2.00%)
Nov 09, 2005 10.85 11.18 10.81 10.82 144,342 -0.22(-1.96%)
Nov 08, 2005 10.72 11.15 10.70 11.03 73,845 +0.23(+2.14%)
Nov 07, 2005 11.03 11.26 10.74 10.80 163,454 -0.19(-1.70%)
Nov 04, 2005 10.81 11.18 10.53 10.99 103,013 +0.11(+1.03%)
Nov 03, 2005 10.85 11.44 10.84 10.88 391,364 +0.04(+0.41%)
Nov 02, 2005 10.59 10.97 10.51 10.83 157,941 +0.10(+0.90%)
Nov 01, 2005 10.59 11.03 10.59 10.74 186,329 +0.01(+0.14%)
Oct 31, 2005 9.849 11.08 9.849 10.72 765,019 +0.85(+8.61%)
Oct 28, 2005 9.767 10.02 9.051 9.871 1,104,740 -0.14(-1.41%)
Oct 27, 2005 10.87 10.87 9.878 10.01 822,727 -0.84(-7.76%)
Oct 26, 2005 10.59 10.96 10.36 10.86 363,350 +0.51(+4.97%)
Oct 25, 2005 9.990 10.77 9.908 10.34 621,690 +0.38(+3.82%)
Oct 24, 2005 9.923 10.33 9.655 9.960 455,610 +0.05(+0.53%)
Oct 21, 2005 10.15 10.36 9.729 9.908 433,072 +0.60(+6.41%)
Oct 20, 2005 9.439 9.729 9.155 9.312 217,251 +0.14(+1.54%)
Oct 19, 2005 9.804 9.886 9.081 9.170 282,632 -0.70(-7.10%)
Oct 18, 2005 10.31 10.31 9.871 9.871 131,555 -0.42(-4.06%)
Oct 17, 2005 9.893 10.39 9.856 10.29 128,309 +0.37(+3.76%)
Oct 14, 2005 9.878 10.30 9.714 9.916 127,335 +0.06(+0.61%)
Oct 13, 2005 9.163 10.21 9.163 9.856 388,580 +0.16(+1.61%)
Oct 12, 2005 10.21 10.21 9.148 9.699 460,390 -0.48(-4.76%)
Oct 11, 2005 10.55 10.91 10.07 10.18 216,308 -0.40(-3.80%)
Oct 10, 2005 10.78 11.00 10.26 10.59 188,641 -0.04(-0.35%)
Oct 07, 2005 10.16 10.74 10.16 10.62 197,569 +0.30(+2.89%)
Oct 06, 2005 11.20 11.20 10.10 10.33 685,943 -0.84(-7.55%)
Oct 05, 2005 11.56 11.61 11.11 11.17 210,119 -0.39(-3.35%)
Oct 04, 2005 11.82 12.00 11.56 11.56 647,999 +0.14(+1.24%)
Oct 03, 2005 11.66 11.68 11.07 11.41 536,098 +0.01(+0.06%)
Sep 30, 2005 10.80 12.17 10.78 11.41 976,044 +0.68(+6.32%)
Sep 29, 2005 10.81 10.81 10.54 10.73 131,644 +0.00(+0.00%)
Sep 28, 2005 10.77 10.85 10.66 10.73 233,544 -0.04(-0.42%)
Sep 27, 2005 10.81 10.81 10.46 10.77 264,716 +0.02(+0.21%)
Sep 26, 2005 10.65 10.92 10.44 10.75 351,175 -0.04(-0.41%)
Sep 23, 2005 10.80 10.88 9.916 10.80 590,822 +0.44(+4.25%)
Sep 22, 2005 10.36 10.40 10.07 10.36 282,649 +0.07(+0.73%)
Sep 21, 2005 9.804 10.29 9.699 10.28 404,394 +0.28(+2.76%)
Sep 20, 2005 10.06 10.42 9.655 10.01 324,495 +0.04(+0.45%)
Sep 19, 2005 9.394 10.25 9.394 9.960 510,481 +0.50(+5.28%)
Sep 16, 2005 9.588 9.692 9.371 9.461 284,009 -0.18(-1.86%)
Sep 15, 2005 10.26 10.72 9.543 9.640 790,167 -0.47(-4.65%)
Sep 14, 2005 9.394 10.25 9.394 10.11 850,791 +0.68(+7.19%)
Sep 13, 2005 9.088 9.535 8.574 9.431 659,560 +0.60(+6.84%)
Sep 12, 2005 8.536 9.185 8.440 8.827 1,573,987 +0.57(+6.86%)
Sep 09, 2005 8.201 8.387 8.052 8.261 476,138 +0.17(+2.12%)
Sep 08, 2005 8.648 8.648 8.015 8.089 56,580 -0.48(-5.62%)
Sep 07, 2005 8.313 8.648 8.313 8.571 36,282 +0.31(+3.75%)
Sep 06, 2005 8.335 8.611 8.208 8.261 24,390 -0.12(-1.42%)
Sep 02, 2005 8.536 8.536 8.320 8.380 5,345 -0.05(-0.62%)
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.