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

Silicon Motion Techn ADR (NQ: SIMO )

76.33 +1.44 (+1.92%)
Streaming Delayed Price Updated: 2:40 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 (%)
Feb 26, 2010 2.237 2.259 2.184 2.214 141,538 +0.05(+2.41%)
Feb 25, 2010 2.177 2.207 2.140 2.162 161,847 +0.01(+0.35%)
Feb 24, 2010 2.184 2.259 2.140 2.155 181,587 -0.01(-0.35%)
Feb 23, 2010 2.244 2.259 2.155 2.162 258,101 -0.07(-3.33%)
Feb 22, 2010 2.252 2.266 2.214 2.237 159,819 +0.00(+0.00%)
Feb 19, 2010 2.229 2.237 2.207 2.237 132,183 -0.01(-0.66%)
Feb 18, 2010 2.199 2.259 2.194 2.252 114,877 -0.01(-0.66%)
Feb 17, 2010 2.207 2.274 2.192 2.266 131,335 +0.07(+3.05%)
Feb 16, 2010 2.162 2.237 2.162 2.199 187,724 +0.04(+1.72%)
Feb 12, 2010 2.088 2.162 2.162 2.162 177,723 +0.02(+1.05%)
Feb 11, 2010 2.274 2.296 2.110 2.140 285,036 -0.10(-4.33%)
Feb 10, 2010 2.222 2.259 2.192 2.237 182,545 +0.06(+2.74%)
Feb 09, 2010 2.222 2.281 2.170 2.177 400,045 +0.05(+2.46%)
Feb 08, 2010 2.229 2.252 2.125 2.125 344,359 +0.03(+1.42%)
Feb 05, 2010 2.088 2.140 2.073 2.095 514,552 +0.04(+1.81%)
Feb 04, 2010 2.162 2.170 2.013 2.058 360,400 -0.10(-4.50%)
Feb 03, 2010 2.199 2.237 2.147 2.155 264,410 +0.01(+0.35%)
Feb 02, 2010 2.162 2.252 1.968 2.147 2,931,698 -0.24(-10.00%)
Feb 01, 2010 2.371 2.468 2.371 2.386 254,900 +0.03(+1.27%)
Jan 29, 2010 2.438 2.438 2.348 2.356 81,845 -0.06(-2.47%)
Jan 28, 2010 2.386 2.490 2.386 2.416 96,265 +0.05(+2.21%)
Jan 27, 2010 2.423 2.445 2.363 2.363 192,224 -0.07(-3.06%)
Jan 26, 2010 2.460 2.498 2.438 2.438 129,153 -0.02(-0.91%)
Jan 25, 2010 2.505 2.527 2.401 2.460 151,563 -0.01(-0.60%)
Jan 22, 2010 2.602 2.602 2.475 2.475 106,198 -0.13(-5.14%)
Jan 21, 2010 2.699 2.721 2.609 2.609 90,260 -0.11(-4.11%)
Jan 20, 2010 2.684 2.729 2.580 2.721 186,264 +0.02(+0.83%)
Jan 19, 2010 2.684 2.788 2.684 2.699 222,682 -0.01(-0.28%)
Jan 15, 2010 2.781 2.706 2.706 2.706 77,661 -0.07(-2.68%)
Jan 14, 2010 2.624 2.796 2.602 2.781 263,430 +0.16(+6.27%)
Jan 13, 2010 2.639 2.684 2.602 2.617 164,712 -0.01(-0.57%)
Jan 12, 2010 2.773 2.773 2.632 2.632 479,972 -0.08(-3.02%)
Jan 11, 2010 2.617 2.714 2.617 2.714 149,201 +0.08(+3.12%)
Jan 08, 2010 2.550 2.647 2.527 2.632 186,204 +0.07(+2.62%)
Jan 07, 2010 2.512 2.565 2.505 2.565 62,349 +0.02(+0.88%)
Jan 06, 2010 2.535 2.572 2.512 2.542 179,489 +0.01(+0.29%)
Jan 05, 2010 2.572 2.594 2.535 2.535 104,761 -0.07(-2.58%)
Jan 04, 2010 2.565 2.602 2.542 2.602 512,940 +0.06(+2.35%)
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%)
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.