Indicators

Silicon Motion Techn ADR (NQ: SIMO )

78.09 -0.07 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.162	2.229	2.065	2.095	471,455	-0.10(-4.75%)
Jan 29, 2009	2.207	2.207	2.073	2.199	142,412	+0.00(+0.00%)
Jan 28, 2009	2.065	2.199	2.050	2.199	278,246	+0.16(+7.66%)
Jan 27, 2009	2.058	2.065	1.998	2.043	89,339	+0.01(+0.37%)
Jan 26, 2009	2.050	2.140	2.013	2.035	42,594	-0.05(-2.50%)
Jan 23, 2009	2.020	2.125	2.020	2.088	75,761	+0.01(+0.36%)
Jan 22, 2009	1.976	2.125	1.938	2.080	216,362	+0.10(+4.89%)
Jan 21, 2009	1.953	2.050	1.916	1.983	105,369	+0.04(+2.31%)
Jan 20, 2009	1.804	1.976	1.804	1.938	339,338	+0.07(+4.00%)
Jan 16, 2009	1.774	1.886	1.767	1.864	136,335	+0.10(+5.93%)
Jan 15, 2009	1.797	1.968	1.722	1.759	153,233	-0.04(-2.07%)
Jan 14, 2009	1.864	1.976	1.789	1.797	109,854	-0.12(-6.23%)
Jan 13, 2009	1.841	1.916	1.834	1.916	71,981	+0.03(+1.58%)
Jan 12, 2009	1.998	1.998	1.722	1.886	260,950	-0.08(-4.17%)
Jan 09, 2009	2.043	2.073	1.961	1.968	107,312	-0.11(-5.38%)
Jan 08, 2009	2.050	2.088	1.976	2.080	133,352	+0.03(+1.45%)
Jan 07, 2009	2.162	2.162	1.968	2.050	195,012	-0.13(-5.82%)
Jan 06, 2009	2.028	2.207	1.961	2.177	311,779	+0.25(+12.74%)
Jan 05, 2009	1.894	2.050	1.834	1.931	397,106	+0.09(+4.86%)

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.