Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.550	9.759	8.700	9.081	2,741,577	+0.76(+9.14%)
Apr 28, 2011	8.454	8.641	8.231	8.320	734,060	-0.19(-2.19%)
Apr 27, 2011	8.745	8.894	8.350	8.507	980,586	-0.25(-2.81%)
Apr 26, 2011	8.432	9.014	8.410	8.753	2,227,146	+0.48(+5.77%)
Apr 25, 2011	7.508	8.275	7.411	8.275	1,595,495	+0.86(+11.56%)
Apr 21, 2011	7.537	7.605	7.314	7.418	593,794	-0.14(-1.82%)
Apr 20, 2011	6.859	7.627	6.822	7.555	2,371,793	+0.88(+13.23%)
Apr 19, 2011	6.613	6.680	6.412	6.673	427,253	+0.05(+0.79%)
Apr 18, 2011	6.747	6.792	6.412	6.620	486,358	-0.17(-2.52%)
Apr 15, 2011	6.710	6.889	6.576	6.792	341,910	+0.10(+1.45%)
Apr 14, 2011	6.710	6.814	6.628	6.695	267,550	-0.07(-0.99%)
Apr 13, 2011	6.941	7.008	6.710	6.762	393,148	-0.13(-1.84%)
Apr 12, 2011	7.053	7.247	6.874	6.889	880,309	-0.42(-5.81%)
Apr 11, 2011	6.576	7.336	6.568	7.314	1,883,370	+0.54(+7.92%)
Apr 08, 2011	6.926	6.934	6.725	6.777	374,972	-0.15(-2.15%)
Apr 07, 2011	6.941	7.142	6.814	6.926	560,871	-0.10(-1.38%)
Apr 06, 2011	6.337	7.232	6.337	7.023	2,393,131	+1.13(+19.09%)
Apr 05, 2011	6.002	6.054	5.890	5.897	111,963	-0.10(-1.74%)
Apr 04, 2011	6.039	6.128	5.957	6.002	151,858	+0.00(+0.00%)

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.