Indicators

Silicon Motion Techn ADR (NQ: SIMO )

77.39 +0.08 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.23	18.61	17.23	18.09	2,672,316	+1.13(+6.64%)
Apr 27, 2007	19.59	20.02	16.54	16.96	4,736,834	-1.45(-7.86%)
Apr 26, 2007	18.14	18.48	17.91	18.41	1,577,645	+0.54(+3.05%)
Apr 25, 2007	17.79	18.36	17.68	17.86	1,522,037	+0.24(+1.35%)
Apr 24, 2007	17.13	17.84	17.00	17.62	1,683,824	+0.46(+2.69%)
Apr 23, 2007	15.89	17.33	15.89	17.16	1,696,845	+1.21(+7.57%)
Apr 20, 2007	16.74	17.01	15.94	15.95	1,094,673	-0.60(-3.65%)
Apr 19, 2007	15.66	17.14	15.56	16.56	2,313,231	+0.75(+4.76%)
Apr 18, 2007	15.70	15.91	15.43	15.81	705,219	+0.10(+0.62%)
Apr 17, 2007	15.95	16.03	15.59	15.71	925,475	-0.13(-0.82%)
Apr 16, 2007	15.92	16.18	15.55	15.84	1,389,092	-0.20(-1.23%)
Apr 13, 2007	16.65	16.65	15.10	16.04	3,111,755	-0.83(-4.91%)
Apr 12, 2007	16.36	16.91	16.19	16.86	1,023,524	+0.41(+2.49%)
Apr 11, 2007	16.44	16.72	16.24	16.45	1,596,595	+0.14(+0.87%)
Apr 10, 2007	16.92	16.97	16.05	16.31	1,972,445	-0.63(-3.74%)
Apr 09, 2007	17.82	17.84	16.89	16.95	995,662	-0.57(-3.24%)
Apr 05, 2007	17.56	18.06	17.48	17.51	881,467	-0.10(-0.59%)
Apr 04, 2007	17.42	17.68	17.22	17.62	786,274	+0.12(+0.68%)
Apr 03, 2007	16.90	17.59	16.87	17.50	1,385,710	+0.66(+3.94%)

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.