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 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.