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 (%)
Apr 30, 2010 4.287 4.287 3.989 4.056 590,667 -0.03(-0.73%)
Apr 29, 2010 3.854 4.242 3.832 4.086 784,894 +0.25(+6.61%)
Apr 28, 2010 4.175 4.175 3.802 3.832 862,262 -0.45(-10.45%)
Apr 27, 2010 4.384 4.384 4.250 4.279 331,847 -0.10(-2.38%)
Apr 26, 2010 4.548 4.563 4.250 4.384 725,455 -0.16(-3.61%)
Apr 23, 2010 4.518 4.563 4.473 4.548 351,774 +0.02(+0.49%)
Apr 22, 2010 4.361 4.548 4.250 4.525 660,827 +0.19(+4.30%)
Apr 21, 2010 4.436 4.473 4.272 4.339 511,273 -0.04(-1.02%)
Apr 20, 2010 4.279 4.421 4.279 4.384 476,223 +0.13(+3.16%)
Apr 19, 2010 4.369 4.369 4.160 4.250 749,272 -0.22(-4.84%)
Apr 16, 2010 4.809 4.846 4.332 4.466 1,416,393 -0.16(-3.39%)
Apr 15, 2010 4.786 4.809 4.496 4.622 905,451 -0.21(-4.32%)
Apr 14, 2010 4.585 4.831 4.585 4.831 802,504 +0.29(+6.40%)
Apr 13, 2010 4.436 4.593 4.406 4.540 750,841 +0.10(+2.35%)
Apr 12, 2010 4.197 4.466 4.182 4.436 768,316 +0.24(+5.68%)
Apr 09, 2010 3.951 4.212 3.892 4.197 1,083,784 +0.34(+8.90%)
Apr 08, 2010 4.168 4.197 3.802 3.854 1,447,122 -0.34(-8.17%)
Apr 07, 2010 3.765 4.450 3.765 4.197 1,582,502 +0.48(+12.83%)
Apr 06, 2010 3.638 3.765 3.467 3.720 519,306 +0.13(+3.74%)
Apr 05, 2010 3.415 3.765 3.415 3.586 485,369 +0.19(+5.71%)
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.