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 +0.40 (+0.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 2.460 2.542 2.542 2.542 203,342 +0.06(+2.40%)
Dec 30, 2009 2.475 2.527 2.416 2.483 79,640 -0.02(-0.89%)
Dec 29, 2009 2.505 2.550 2.498 2.505 63,427 -0.01(-0.59%)
Dec 28, 2009 2.557 2.572 2.468 2.520 322,072 -0.04(-1.46%)
Dec 24, 2009 2.565 2.572 2.527 2.557 114,056 +0.00(+0.00%)
Dec 23, 2009 2.453 2.557 2.430 2.557 352,844 +0.16(+6.85%)
Dec 22, 2009 2.483 2.542 2.348 2.393 524,719 -0.08(-3.31%)
Dec 21, 2009 2.348 2.475 2.348 2.475 364,289 +0.13(+5.40%)
Dec 18, 2009 2.311 2.348 2.274 2.348 399,653 +0.06(+2.61%)
Dec 17, 2009 2.244 2.341 2.244 2.289 367,004 +0.02(+0.99%)
Dec 16, 2009 2.326 2.386 2.266 2.266 384,353 -0.07(-2.88%)
Dec 15, 2009 2.296 2.334 2.259 2.334 297,275 +0.01(+0.64%)
Dec 14, 2009 2.289 2.326 2.266 2.319 358,051 +0.01(+0.32%)
Dec 11, 2009 2.348 2.348 2.252 2.311 301,299 +0.00(+0.00%)
Dec 10, 2009 2.319 2.378 2.289 2.311 442,666 +0.00(+0.00%)
Dec 09, 2009 2.408 2.408 2.274 2.311 609,063 -0.07(-2.82%)
Dec 08, 2009 2.512 2.512 2.348 2.378 428,676 -0.14(-5.62%)
Dec 07, 2009 2.498 2.565 2.460 2.520 308,467 +0.01(+0.30%)
Dec 04, 2009 2.475 2.512 2.386 2.512 453,163 +0.07(+3.06%)
Dec 03, 2009 2.468 2.505 2.408 2.438 242,590 +0.00(+0.00%)
Dec 02, 2009 2.281 2.453 2.259 2.438 506,848 +0.16(+6.86%)
Dec 01, 2009 2.237 2.289 2.222 2.281 323,984 +0.07(+3.03%)
Nov 30, 2009 2.162 2.237 2.147 2.214 398,074 +0.05(+2.41%)
Nov 27, 2009 2.147 2.184 2.125 2.162 90,115 +0.00(+0.00%)
Nov 25, 2009 2.192 2.222 2.058 2.162 372,345 -0.03(-1.28%)
Nov 24, 2009 2.222 2.237 2.125 2.190 383,096 -0.07(-3.05%)
Nov 23, 2009 2.229 2.311 2.199 2.259 378,365 +0.06(+2.71%)
Nov 20, 2009 2.289 2.304 2.155 2.199 649,316 -0.10(-4.53%)
Nov 19, 2009 2.334 2.334 2.281 2.304 225,975 -0.04(-1.90%)
Nov 18, 2009 2.348 2.348 2.296 2.348 320,300 +0.00(+0.00%)
Nov 17, 2009 2.363 2.386 2.334 2.348 191,383 -0.04(-1.56%)
Nov 16, 2009 2.430 2.430 2.348 2.386 350,161 +0.02(+0.95%)
Nov 13, 2009 2.393 2.416 2.356 2.363 200,858 +0.00(+0.00%)
Nov 12, 2009 2.408 2.438 2.363 2.363 224,671 -0.04(-1.86%)
Nov 11, 2009 2.401 2.445 2.378 2.408 145,950 +0.03(+1.25%)
Nov 10, 2009 2.445 2.475 2.378 2.378 233,287 -0.04(-1.54%)
Nov 09, 2009 2.423 2.498 2.371 2.416 231,906 +0.05(+2.21%)
Nov 06, 2009 2.423 2.453 2.334 2.363 393,883 -0.05(-2.16%)
Nov 05, 2009 2.386 2.520 2.363 2.416 330,283 +0.04(+1.57%)
Nov 04, 2009 2.453 2.475 2.378 2.378 158,223 -0.02(-0.93%)
Nov 03, 2009 2.401 2.416 2.319 2.401 259,830 +0.01(+0.62%)
Nov 02, 2009 2.550 2.602 2.386 2.386 393,561 -0.22(-8.57%)
Oct 30, 2009 2.811 2.818 2.475 2.609 594,933 -0.08(-3.05%)
Oct 29, 2009 2.848 2.878 2.639 2.691 693,878 -0.11(-3.99%)
Oct 28, 2009 2.855 2.885 2.781 2.803 171,800 -0.10(-3.59%)
Oct 27, 2009 2.841 3.027 2.796 2.908 486,568 +0.14(+5.12%)
Oct 26, 2009 2.870 2.930 2.736 2.766 207,481 -0.11(-3.89%)
Oct 23, 2009 2.908 3.057 2.870 2.878 125,888 -0.07(-2.53%)
Oct 22, 2009 2.923 2.982 2.841 2.952 306,884 +0.06(+2.06%)
Oct 21, 2009 3.057 3.109 2.870 2.893 380,183 -0.15(-4.90%)
Oct 20, 2009 2.990 3.072 2.982 3.042 279,190 +0.04(+1.24%)
Oct 19, 2009 3.019 3.034 2.945 3.005 294,527 -0.03(-0.98%)
Oct 16, 2009 2.945 3.034 2.900 3.034 235,355 +0.04(+1.50%)
Oct 15, 2009 3.124 3.124 2.960 2.990 478,782 +0.06(+2.04%)
Oct 14, 2009 2.818 2.930 2.781 2.930 378,505 +0.18(+6.50%)
Oct 13, 2009 2.796 2.796 2.736 2.751 79,358 -0.04(-1.60%)
Oct 12, 2009 2.723 2.796 2.684 2.796 360,771 +0.07(+2.74%)
Oct 09, 2009 2.773 2.811 2.714 2.721 262,818 -0.06(-2.15%)
Oct 08, 2009 2.803 2.803 2.751 2.781 164,295 -0.01(-0.27%)
Oct 07, 2009 2.803 2.833 2.781 2.788 84,150 -0.03(-1.06%)
Oct 06, 2009 2.788 2.863 2.758 2.818 213,269 +0.01(+0.32%)
Oct 05, 2009 2.788 2.818 2.744 2.809 64,050 +0.02(+0.75%)
Oct 02, 2009 2.699 2.788 2.647 2.788 214,507 +0.04(+1.35%)
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.