Indicators

Silicon Motion Techn ADR (NQ: SIMO )

84.88 +1.60 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.76	13.26	12.73	13.26	678,106	+0.48(+3.73%)
Dec 28, 2007	13.21	13.26	12.72	12.78	492,831	-0.44(-3.33%)
Dec 27, 2007	13.27	13.35	12.99	13.22	334,758	-0.16(-1.23%)
Dec 26, 2007	13.40	13.43	13.26	13.38	323,320	-0.04(-0.33%)
Dec 24, 2007	13.22	13.43	13.05	13.43	248,179	+0.25(+1.92%)
Dec 21, 2007	13.42	13.60	12.80	13.17	667,911	-0.10(-0.79%)
Dec 20, 2007	13.45	13.50	13.06	13.28	838,478	-0.11(-0.83%)
Dec 19, 2007	13.59	13.59	13.35	13.39	347,475	-0.13(-0.94%)
Dec 18, 2007	14.02	14.03	13.35	13.52	543,893	-0.34(-2.47%)
Dec 17, 2007	14.15	14.38	13.72	13.86	1,226,461	-0.30(-2.11%)
Dec 14, 2007	12.60	14.54	12.55	14.16	2,056,944	+1.60(+12.77%)
Dec 13, 2007	12.97	13.02	12.32	12.55	1,171,773	-0.53(-4.02%)
Dec 12, 2007	13.38	13.87	12.97	13.08	778,748	-0.16(-1.21%)
Dec 11, 2007	13.27	13.81	13.17	13.24	854,208	-0.07(-0.50%)
Dec 10, 2007	13.49	13.92	13.22	13.31	489,645	-0.43(-3.09%)
Dec 07, 2007	14.17	14.34	13.55	13.73	451,328	-0.40(-2.80%)
Dec 06, 2007	14.21	14.46	13.96	14.13	638,226	+0.15(+1.04%)
Dec 05, 2007	13.32	14.17	13.22	13.98	1,109,178	+0.82(+6.26%)
Dec 04, 2007	13.49	13.53	12.86	13.16	1,355,024	-0.49(-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.