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

Silicon Motion Techn ADR (NQ: SIMO )

76.10 +1.21 (+1.62%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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, 2011 6.113 6.114 6.009 6.024 115,127 -0.04(-0.74%)
Mar 30, 2011 5.882 6.113 5.882 6.069 195,303 +0.22(+3.83%)
Mar 29, 2011 5.927 5.942 5.785 5.845 157,851 -0.08(-1.38%)
Mar 28, 2011 5.949 5.994 5.890 5.927 91,207 +0.01(+0.13%)
Mar 25, 2011 6.002 6.181 5.882 5.920 218,018 -0.02(-0.38%)
Mar 24, 2011 5.927 5.957 5.674 5.942 334,292 +0.13(+2.18%)
Mar 23, 2011 5.592 5.964 5.517 5.815 430,860 +0.22(+3.86%)
Mar 22, 2011 5.860 5.860 5.592 5.599 245,867 -0.24(-4.09%)
Mar 21, 2011 5.770 5.838 5.696 5.838 271,137 +0.21(+3.71%)
Mar 18, 2011 5.569 5.666 5.450 5.629 278,534 +0.22(+3.99%)
Mar 17, 2011 5.539 5.599 5.390 5.413 246,406 -0.05(-0.95%)
Mar 16, 2011 5.562 5.756 5.293 5.465 512,614 -0.12(-2.14%)
Mar 15, 2011 5.666 5.711 5.480 5.584 431,415 -0.31(-5.31%)
Mar 14, 2011 5.882 5.957 5.778 5.897 178,483 -0.07(-1.13%)
Mar 11, 2011 5.838 6.173 5.763 5.964 518,886 +0.13(+2.17%)
Mar 10, 2011 6.121 6.173 5.741 5.838 536,364 -0.34(-5.55%)
Mar 09, 2011 6.404 6.501 6.181 6.181 232,813 -0.28(-4.27%)
Mar 08, 2011 6.263 6.598 6.263 6.456 369,153 +0.22(+3.59%)
Mar 07, 2011 6.673 6.673 6.121 6.233 540,765 -0.37(-5.64%)
Mar 04, 2011 6.710 6.948 6.546 6.605 644,640 -0.10(-1.56%)
Mar 03, 2011 6.904 7.083 6.695 6.710 815,941 -0.12(-1.75%)
Mar 02, 2011 6.591 6.829 6.516 6.829 348,642 +0.30(+4.57%)
Mar 01, 2011 6.844 6.859 6.486 6.531 503,744 -0.24(-3.52%)
Feb 28, 2011 6.352 6.866 6.345 6.770 1,072,767 +0.43(+6.82%)
Feb 25, 2011 5.875 6.337 5.853 6.337 670,548 +0.58(+10.10%)
Feb 24, 2011 5.614 5.800 5.532 5.756 517,983 -0.06(-1.03%)
Feb 23, 2011 6.166 6.166 5.681 5.815 684,554 -0.35(-5.68%)
Feb 22, 2011 6.188 6.345 6.039 6.166 686,670 -0.23(-3.61%)
Feb 18, 2011 6.337 6.412 6.188 6.397 590,878 +0.14(+2.26%)
Feb 17, 2011 6.121 6.337 6.002 6.255 548,698 +0.13(+2.07%)
Feb 16, 2011 6.046 6.188 6.009 6.128 452,788 +0.10(+1.61%)
Feb 15, 2011 6.113 6.151 5.979 6.031 320,616 -0.11(-1.82%)
Feb 14, 2011 6.248 6.427 6.017 6.143 893,728 -0.04(-0.72%)
Feb 11, 2011 5.964 6.233 5.778 6.188 987,450 +0.28(+4.80%)
Feb 10, 2011 5.278 5.927 5.234 5.905 2,000,559 +0.59(+11.08%)
Feb 09, 2011 5.256 5.316 5.226 5.316 395,225 +0.03(+0.56%)
Feb 08, 2011 5.331 5.331 5.182 5.286 458,935 -0.07(-1.25%)
Feb 07, 2011 5.316 5.405 5.264 5.353 479,619 +0.04(+0.70%)
Feb 04, 2011 5.495 5.502 5.316 5.316 479,775 -0.13(-2.33%)
Feb 03, 2011 5.551 5.551 5.316 5.442 615,021 -0.08(-1.48%)
Feb 02, 2011 5.592 5.592 5.405 5.524 1,064,518 -0.07(-1.20%)
Feb 01, 2011 4.891 5.666 4.891 5.592 5,485,083 +1.45(+34.89%)
Jan 31, 2011 3.951 4.175 3.951 4.145 928,478 +0.19(+4.91%)
Jan 28, 2011 3.862 3.959 3.840 3.951 483,006 +0.11(+2.91%)
Jan 27, 2011 3.646 3.840 3.638 3.840 350,113 +0.22(+5.97%)
Jan 26, 2011 3.556 3.646 3.519 3.623 69,530 +0.09(+2.53%)
Jan 25, 2011 3.549 3.579 3.519 3.534 90,025 -0.04(-1.04%)
Jan 24, 2011 3.541 3.653 3.504 3.571 124,313 +0.03(+0.84%)
Jan 21, 2011 3.564 3.594 3.504 3.541 81,860 +0.02(+0.64%)
Jan 20, 2011 3.571 3.571 3.377 3.519 187,376 -0.03(-0.84%)
Jan 19, 2011 3.653 3.690 3.541 3.549 3,994,800 -0.12(-3.25%)
Jan 18, 2011 3.735 3.743 3.541 3.668 357,673 -0.02(-0.61%)
Jan 14, 2011 3.482 3.720 3.482 3.690 527,366 +0.26(+7.61%)
Jan 13, 2011 3.355 3.467 3.355 3.429 327,973 +0.09(+2.68%)
Jan 12, 2011 3.459 3.504 3.340 3.340 139,771 -0.06(-1.75%)
Jan 11, 2011 3.347 3.415 3.303 3.400 141,807 +0.10(+2.93%)
Jan 10, 2011 3.318 3.385 3.295 3.303 147,995 +0.01(+0.23%)
Jan 07, 2011 3.243 3.325 3.228 3.295 115,788 +0.07(+2.08%)
Jan 06, 2011 3.325 3.325 3.087 3.228 674,519 -0.11(-3.35%)
Jan 05, 2011 3.243 3.347 3.228 3.340 101,154 +0.07(+2.28%)
Jan 04, 2011 3.318 3.333 3.169 3.265 230,962 -0.02(-0.68%)
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.