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

Silicon Motion Techn ADR (NQ: SIMO )

76.13 +1.24 (+1.66%)
Streaming Delayed Price Updated: 3:19 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 (%)
Jun 28, 2013 8.151 8.189 8.082 8.090 198,314 -0.08(-1.03%)
Jun 27, 2013 8.159 8.212 8.121 8.174 0 +0.03(+0.38%)
Jun 26, 2013 8.220 8.235 8.113 8.143 0 -0.02(-0.19%)
Jun 25, 2013 8.174 8.396 8.067 8.159 0 +0.05(+0.57%)
Jun 24, 2013 8.174 8.235 7.983 8.113 0 -0.11(-1.39%)
Jun 21, 2013 8.403 8.663 8.189 8.227 335,094 -0.16(-1.91%)
Jun 20, 2013 8.434 8.487 8.334 8.388 0 -0.13(-1.52%)
Jun 19, 2013 8.564 8.579 8.449 8.518 0 -0.02(-0.18%)
Jun 18, 2013 8.403 8.541 8.403 8.533 0 +0.13(+1.55%)
Jun 17, 2013 8.396 8.449 8.289 8.403 0 +0.14(+1.66%)
Jun 14, 2013 8.327 8.403 8.250 8.266 0 -0.09(-1.10%)
Jun 13, 2013 8.235 8.403 8.136 8.357 357,988 +0.12(+1.48%)
Jun 12, 2013 8.480 8.525 8.235 8.235 297,366 -0.16(-1.91%)
Jun 11, 2013 8.518 8.609 8.388 8.396 246,513 -0.25(-2.92%)
Jun 10, 2013 8.747 8.785 8.556 8.648 0 -0.08(-0.88%)
Jun 07, 2013 8.709 8.747 8.594 8.724 0 +0.06(+0.71%)
Jun 06, 2013 8.525 8.693 8.480 8.663 0 +0.16(+1.89%)
Jun 05, 2013 8.525 8.625 8.441 8.502 0 -0.02(-0.18%)
Jun 04, 2013 8.579 8.625 8.472 8.518 0 -0.07(-0.80%)
Jun 03, 2013 8.609 8.747 8.411 8.587 319,725 -0.02(-0.18%)
May 31, 2013 8.403 8.709 8.403 8.602 488,785 +0.13(+1.53%)
May 30, 2013 8.480 8.556 8.411 8.472 0 +0.02(+0.18%)
May 29, 2013 8.350 8.525 8.262 8.457 280,309 +0.06(+0.73%)
May 28, 2013 8.342 8.441 8.235 8.396 291,287 +0.16(+1.95%)
May 24, 2013 8.334 8.342 8.220 8.235 0 -0.15(-1.73%)
May 23, 2013 8.373 8.434 8.174 8.380 0 -0.06(-0.72%)
May 22, 2013 8.617 8.709 8.396 8.441 0 -0.15(-1.69%)
May 21, 2013 8.548 8.709 8.533 8.587 0 +0.07(+0.85%)
May 20, 2013 8.418 8.571 8.418 8.514 0 +0.06(+0.77%)
May 17, 2013 8.373 8.506 8.296 8.449 0 +0.06(+0.73%)
May 16, 2013 8.411 8.472 8.327 8.388 407,063 -0.08(-0.90%)
May 15, 2013 8.579 8.579 8.373 8.464 0 -0.21(-2.38%)
May 13, 2013 8.785 8.839 8.632 8.671 0 -0.08(-0.96%)
May 10, 2013 8.678 8.755 8.587 8.755 0 +0.08(+0.88%)
May 09, 2013 8.571 8.747 8.556 8.678 0 +0.11(+1.25%)
May 08, 2013 8.693 8.693 8.529 8.571 0 -0.13(-1.49%)
May 07, 2013 8.525 8.732 8.464 8.701 0 +0.22(+2.61%)
May 06, 2013 8.755 8.762 8.457 8.480 0 -0.27(-3.06%)
May 03, 2013 8.510 8.774 8.380 8.747 0 +0.37(+4.38%)
May 02, 2013 8.258 8.426 8.098 8.380 0 +0.15(+1.86%)
May 01, 2013 8.175 8.363 8.175 8.227 0 +0.02(+0.18%)
Apr 30, 2013 8.197 8.212 7.926 8.212 652,266 +0.02(+0.18%)
Apr 29, 2013 8.243 8.393 8.084 8.197 703,098 -0.02(-0.28%)
Apr 26, 2013 7.798 8.386 8.175 8.220 3,738,377 -0.45(-5.21%)
Apr 25, 2013 8.273 8.815 8.197 8.672 1,254,654 +0.57(+6.97%)
Apr 24, 2013 8.167 8.242 8.062 8.107 0 -0.04(-0.46%)
Apr 23, 2013 7.919 8.235 7.919 8.145 546,049 +0.28(+3.54%)
Apr 22, 2013 7.986 8.047 7.745 7.866 507,461 -0.08(-1.04%)
Apr 19, 2013 7.979 8.047 7.926 7.949 359,392 -0.01(-0.09%)
Apr 18, 2013 7.873 8.032 7.783 7.956 499,347 +0.13(+1.64%)
Apr 17, 2013 8.099 8.099 7.753 7.828 824,241 -0.29(-3.62%)
Apr 16, 2013 8.039 8.122 7.934 8.122 318,236 +0.20(+2.47%)
Apr 15, 2013 8.378 8.378 7.896 7.926 655,020 -0.49(-5.82%)
Apr 12, 2013 8.318 8.476 8.292 8.416 381,833 +0.06(+0.72%)
Apr 11, 2013 8.785 8.868 8.341 8.356 682,586 -0.41(-4.73%)
Apr 10, 2013 8.664 8.845 8.664 8.770 405,543 +0.14(+1.66%)
Apr 09, 2013 8.280 8.762 8.280 8.627 567,182 +0.35(+4.28%)
Apr 08, 2013 8.227 8.280 8.062 8.273 207,348 +0.07(+0.83%)
Apr 05, 2013 8.009 8.220 7.647 8.205 1,119,176 +0.03(+0.37%)
Apr 04, 2013 8.160 8.175 8.107 8.175 798,090 +0.00(+0.00%)
Apr 03, 2013 8.461 8.495 8.062 8.175 1,233,387 -0.31(-3.64%)
Apr 02, 2013 8.514 8.646 8.438 8.484 396,538 +0.08(+0.90%)
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.