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 28, 2006	11.11	11.18	10.69	11.09	968,156	+0.01(+0.13%)
Apr 27, 2006	10.75	11.22	10.62	11.08	850,049	+0.25(+2.27%)
Apr 26, 2006	10.75	11.11	10.69	10.83	238,908	+0.11(+1.04%)
Apr 25, 2006	10.74	10.80	10.62	10.72	155,395	-0.01(-0.07%)
Apr 24, 2006	10.68	10.73	10.24	10.73	206,266	-0.07(-0.62%)
Apr 21, 2006	10.96	11.03	10.69	10.80	279,300	-0.25(-2.29%)
Apr 20, 2006	11.06	11.18	10.74	11.05	325,056	+0.04(+0.41%)
Apr 19, 2006	10.87	11.06	10.80	11.00	294,124	+0.21(+1.93%)
Apr 18, 2006	10.62	10.85	10.59	10.80	227,974	+0.23(+2.19%)
Apr 17, 2006	10.59	10.74	10.47	10.56	244,421	-0.09(-0.84%)
Apr 13, 2006	10.55	10.77	10.40	10.65	129,334	+0.02(+0.21%)
Apr 12, 2006	10.51	10.90	10.36	10.63	319,698	+0.12(+1.13%)
Apr 11, 2006	10.47	10.58	10.32	10.51	334,418	-0.07(-0.70%)
Apr 10, 2006	10.44	10.59	10.14	10.59	474,401	+0.02(+0.21%)
Apr 07, 2006	10.88	11.02	10.51	10.56	427,989	-0.50(-4.51%)
Apr 06, 2006	10.65	11.11	10.45	11.06	1,035,889	+0.34(+3.20%)
Apr 05, 2006	9.535	10.93	9.535	10.72	3,533,641	+1.71(+19.04%)
Apr 04, 2006	8.723	9.170	8.633	9.006	696,069	+0.36(+4.14%)

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.