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 (%)
Jul 29, 2011 8.596 8.976 8.216 8.790 1,741,146 +0.71(+8.76%)
Jul 28, 2011 8.164 8.212 7.828 8.082 475,649 -0.07(-0.82%)
Jul 27, 2011 8.529 8.589 8.059 8.149 586,127 -0.44(-5.12%)
Jul 26, 2011 8.507 8.700 8.507 8.589 318,097 +0.08(+0.96%)
Jul 25, 2011 8.492 8.648 8.395 8.507 446,954 -0.07(-0.78%)
Jul 22, 2011 8.462 8.574 7.962 8.574 620,819 +0.66(+8.39%)
Jul 21, 2011 7.940 8.111 7.813 7.910 305,942 -0.01(-0.19%)
Jul 20, 2011 7.776 7.962 7.694 7.925 369,832 +0.24(+3.10%)
Jul 19, 2011 7.232 7.746 7.232 7.687 613,769 +0.52(+7.28%)
Jul 18, 2011 7.194 7.234 6.978 7.165 313,675 -0.05(-0.72%)
Jul 15, 2011 7.150 7.295 6.971 7.217 211,147 +0.13(+1.89%)
Jul 14, 2011 7.239 7.358 7.053 7.083 181,617 -0.16(-2.16%)
Jul 13, 2011 7.247 7.366 7.157 7.239 438,985 +0.06(+0.83%)
Jul 12, 2011 7.306 7.351 7.060 7.180 581,681 -0.17(-2.33%)
Jul 11, 2011 7.545 7.605 7.351 7.351 275,138 -0.33(-4.27%)
Jul 08, 2011 7.731 7.806 7.545 7.679 246,830 -0.13(-1.72%)
Jul 07, 2011 7.962 8.096 7.798 7.813 367,376 -0.02(-0.29%)
Jul 06, 2011 7.985 8.126 7.694 7.836 246,080 -0.18(-2.23%)
Jul 05, 2011 8.134 8.350 7.940 8.015 306,983 -0.10(-1.19%)
Jul 01, 2011 8.067 8.671 8.000 8.111 638,100 +0.12(+1.49%)
Jun 30, 2011 7.642 8.082 7.642 7.992 461,438 +0.39(+5.10%)
Jun 29, 2011 7.828 7.903 7.530 7.605 332,141 -0.20(-2.58%)
Jun 28, 2011 7.679 7.895 7.668 7.806 309,459 +0.20(+2.65%)
Jun 27, 2011 7.813 7.895 7.493 7.605 190,371 -0.07(-0.97%)
Jun 24, 2011 7.910 8.082 7.530 7.679 381,704 -0.23(-2.92%)
Jun 23, 2011 7.724 7.918 7.485 7.910 472,106 -0.02(-0.28%)
Jun 22, 2011 7.739 8.089 7.701 7.933 585,028 +0.14(+1.82%)
Jun 21, 2011 7.306 7.813 7.262 7.791 294,096 +0.59(+8.18%)
Jun 20, 2011 7.165 7.239 6.896 7.202 580,174 +0.10(+1.36%)
Jun 17, 2011 7.776 7.776 7.090 7.105 778,970 -0.56(-7.30%)
Jun 16, 2011 7.619 7.873 7.530 7.664 430,185 +0.05(+0.69%)
Jun 15, 2011 7.687 7.851 7.597 7.612 420,057 -0.28(-3.50%)
Jun 14, 2011 7.597 7.947 7.560 7.888 428,134 +0.42(+5.69%)
Jun 13, 2011 7.545 7.605 7.388 7.463 247,026 -0.04(-0.50%)
Jun 10, 2011 7.754 7.895 7.455 7.500 365,687 -0.34(-4.37%)
Jun 09, 2011 7.582 7.940 7.582 7.843 340,014 +0.28(+3.65%)
Jun 08, 2011 7.679 7.865 7.545 7.567 724,107 -0.40(-5.05%)
Jun 07, 2011 8.208 8.275 7.925 7.970 476,451 -0.09(-1.11%)
Jun 06, 2011 8.350 8.462 8.015 8.059 468,265 -0.27(-3.22%)
Jun 03, 2011 8.544 8.708 8.238 8.328 657,570 -0.66(-7.30%)
May 24, 2011 8.700 9.096 8.700 8.984 545,143 +0.32(+3.70%)
May 23, 2011 8.909 8.909 8.656 8.663 679,931 -0.41(-4.52%)
May 20, 2011 9.118 9.252 9.043 9.073 294,561 -0.13(-1.46%)
May 19, 2011 9.386 9.394 9.043 9.207 587,290 -0.10(-1.12%)
May 18, 2011 8.723 9.357 8.648 9.312 1,507,121 +0.59(+6.75%)
May 17, 2011 8.909 8.932 8.626 8.723 1,057,933 -0.34(-3.70%)
May 16, 2011 9.707 9.841 9.006 9.058 1,028,284 -0.67(-6.90%)
May 13, 2011 9.506 10.02 9.401 9.729 931,486 +0.22(+2.35%)
May 12, 2011 9.543 9.610 9.394 9.506 447,990 -0.10(-1.09%)
May 11, 2011 9.707 9.759 9.439 9.610 531,377 -0.11(-1.15%)
May 10, 2011 9.655 9.908 9.640 9.722 901,443 +0.11(+1.16%)
May 09, 2011 9.163 9.692 9.081 9.610 1,141,357 +0.43(+4.71%)
May 06, 2011 9.021 9.304 8.991 9.178 770,805 +0.23(+2.58%)
May 05, 2011 8.484 9.118 8.432 8.946 683,742 +0.34(+3.90%)
May 04, 2011 8.753 8.775 8.432 8.611 546,305 -0.17(-1.95%)
May 03, 2011 8.797 8.879 8.507 8.782 519,838 -0.10(-1.09%)
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.