Indicators

Silicon Motion Techn ADR (NQ: SIMO )

82.54 -1.18 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.86	22.86	22.18	22.54	734,060	-0.37(-1.62%)
Jan 29, 2015	22.47	23.04	21.84	22.91	1,160,509	+1.02(+4.66%)
Jan 28, 2015	23.25	23.45	21.82	21.89	1,221,129	-1.22(-5.29%)
Jan 27, 2015	20.38	23.21	19.52	23.11	2,270,812	+1.38(+6.33%)
Jan 26, 2015	21.48	21.98	21.19	21.73	1,342,430	+0.33(+1.55%)
Jan 23, 2015	21.27	21.82	21.04	21.40	1,226,798	+0.19(+0.92%)
Jan 22, 2015	20.86	21.31	20.44	21.21	670,747	-0.08(-0.38%)
Jan 21, 2015	19.72	21.36	19.68	21.29	1,035,426	+1.76(+9.03%)
Jan 20, 2015	20.09	20.09	19.10	19.53	558,576	+0.15(+0.75%)
Jan 16, 2015	19.27	19.68	19.16	19.38	428,160	+0.00(+0.00%)
Jan 15, 2015	19.47	19.94	19.25	19.38	365,050	-0.28(-1.44%)
Jan 14, 2015	19.20	20.25	19.13	19.66	442,392	+0.28(+1.46%)
Jan 13, 2015	19.76	20.22	19.01	19.38	633,426	-0.20(-1.03%)
Jan 12, 2015	20.95	20.95	19.26	19.58	1,097,220	-1.57(-7.42%)
Jan 09, 2015	21.19	21.26	20.55	21.15	602,673	-0.06(-0.27%)
Jan 08, 2015	21.05	21.52	20.86	21.21	854,323	-0.02(-0.11%)
Jan 07, 2015	20.71	21.29	20.52	21.23	770,869	+0.71(+3.47%)
Jan 06, 2015	21.52	21.52	20.32	20.52	876,625	-0.87(-4.05%)
Jan 05, 2015	20.49	21.43	19.97	21.39	1,365,214	+0.74(+3.60%)

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.