Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.811 2.818 2.475 2.609 594,933 -0.08(-3.05%)
Oct 29, 2009 2.848 2.878 2.639 2.691 693,878 -0.11(-3.99%)
Oct 28, 2009 2.855 2.885 2.781 2.803 171,800 -0.10(-3.59%)
Oct 27, 2009 2.841 3.027 2.796 2.908 486,568 +0.14(+5.12%)
Oct 26, 2009 2.870 2.930 2.736 2.766 207,481 -0.11(-3.89%)
Oct 23, 2009 2.908 3.057 2.870 2.878 125,888 -0.07(-2.53%)
Oct 22, 2009 2.923 2.982 2.841 2.952 306,884 +0.06(+2.06%)
Oct 21, 2009 3.057 3.109 2.870 2.893 380,183 -0.15(-4.90%)
Oct 20, 2009 2.990 3.072 2.982 3.042 279,190 +0.04(+1.24%)
Oct 19, 2009 3.019 3.034 2.945 3.005 294,527 -0.03(-0.98%)
Oct 16, 2009 2.945 3.034 2.900 3.034 235,355 +0.04(+1.50%)
Oct 15, 2009 3.124 3.124 2.960 2.990 478,782 +0.06(+2.04%)
Oct 14, 2009 2.818 2.930 2.781 2.930 378,505 +0.18(+6.50%)
Oct 13, 2009 2.796 2.796 2.736 2.751 79,358 -0.04(-1.60%)
Oct 12, 2009 2.723 2.796 2.684 2.796 360,771 +0.07(+2.74%)
Oct 09, 2009 2.773 2.811 2.714 2.721 262,818 -0.06(-2.15%)
Oct 08, 2009 2.803 2.803 2.751 2.781 164,295 -0.01(-0.27%)
Oct 07, 2009 2.803 2.833 2.781 2.788 84,150 -0.03(-1.06%)
Oct 06, 2009 2.788 2.863 2.758 2.818 213,269 +0.01(+0.32%)
Oct 05, 2009 2.788 2.818 2.744 2.809 64,050 +0.02(+0.75%)
Oct 02, 2009 2.699 2.788 2.647 2.788 214,507 +0.04(+1.35%)
Oct 01, 2009 2.945 2.945 2.721 2.751 398,823 -0.22(-7.29%)
Sep 30, 2009 2.975 3.019 2.841 2.967 491,111 -0.01(-0.50%)
Sep 29, 2009 2.997 3.101 2.967 2.982 426,404 -0.05(-1.72%)
Sep 28, 2009 2.960 3.124 2.878 3.034 503,230 +0.07(+2.52%)
Sep 25, 2009 2.945 2.967 2.848 2.960 247,393 -0.01(-0.25%)
Sep 24, 2009 3.101 3.131 2.878 2.967 648,767 -0.12(-3.86%)
Sep 23, 2009 3.072 3.198 2.982 3.087 1,388,146 +0.05(+1.72%)
Sep 22, 2009 2.908 3.072 2.893 3.034 2,748,273 +0.15(+5.17%)
Sep 21, 2009 2.945 2.945 2.721 2.885 467,015 -0.06(-2.03%)
Sep 18, 2009 2.684 2.967 2.606 2.945 933,832 +0.30(+11.27%)
Sep 17, 2009 2.691 2.706 2.632 2.647 215,748 -0.03(-1.11%)
Sep 16, 2009 2.684 2.729 2.624 2.676 286,188 +0.02(+0.84%)
Sep 15, 2009 2.654 2.721 2.654 2.654 116,966 -0.03(-1.11%)
Sep 14, 2009 2.691 2.773 2.617 2.684 235,345 -0.04(-1.64%)
Sep 11, 2009 2.736 2.795 2.721 2.729 151,669 -0.01(-0.27%)
Sep 10, 2009 2.766 2.788 2.662 2.736 241,112 +0.00(+0.00%)
Sep 09, 2009 2.691 2.788 2.684 2.736 162,893 +0.01(+0.27%)
Sep 08, 2009 2.744 2.908 2.721 2.729 238,461 +0.01(+0.55%)
Sep 04, 2009 2.587 2.721 2.572 2.714 132,360 +0.09(+3.41%)
Sep 03, 2009 2.535 2.654 2.475 2.624 175,845 +0.13(+5.07%)
Sep 02, 2009 2.535 2.572 2.468 2.498 344,034 -0.05(-2.05%)
Sep 01, 2009 2.542 2.676 2.498 2.550 220,278 -0.06(-2.29%)
Aug 31, 2009 2.483 2.609 2.408 2.609 444,481 +0.13(+5.42%)
Aug 28, 2009 2.535 2.609 2.475 2.475 233,111 -0.02(-0.90%)
Aug 27, 2009 2.460 2.527 2.371 2.498 534,665 +0.01(+0.30%)
Aug 26, 2009 2.512 2.535 2.386 2.490 631,919 +0.02(+0.91%)
Aug 25, 2009 2.430 2.512 2.378 2.468 614,603 +0.04(+1.53%)
Aug 24, 2009 2.520 2.580 2.430 2.430 300,502 -0.07(-2.98%)
Aug 21, 2009 2.535 2.550 2.460 2.505 313,860 -0.01(-0.59%)
Aug 20, 2009 2.393 2.550 2.393 2.520 256,193 +0.10(+4.00%)
Aug 19, 2009 2.408 2.527 2.378 2.423 261,796 +0.00(+0.00%)
Aug 18, 2009 2.438 2.535 2.408 2.423 327,741 -0.01(-0.61%)
Aug 17, 2009 2.490 2.490 2.430 2.438 257,685 -0.10(-3.82%)
Aug 14, 2009 2.557 2.572 2.520 2.535 93,705 -0.07(-2.58%)
Aug 13, 2009 2.572 2.609 2.498 2.602 104,942 +0.04(+1.75%)
Aug 12, 2009 2.498 2.565 2.483 2.557 203,509 +0.04(+1.48%)
Aug 11, 2009 2.550 2.609 2.520 2.520 185,347 -0.09(-3.43%)
Aug 10, 2009 2.498 2.609 2.498 2.609 211,658 +0.04(+1.45%)
Aug 07, 2009 2.609 2.609 2.505 2.572 165,459 +0.08(+3.29%)
Aug 06, 2009 2.609 2.609 2.469 2.490 280,957 -0.06(-2.17%)
Aug 05, 2009 2.565 2.580 2.393 2.545 541,786 -0.02(-0.76%)
Aug 04, 2009 2.691 2.744 2.565 2.565 550,629 -0.19(-6.78%)
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.