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 (%)
Jan 31, 2006 12.08 12.23 11.79 12.06 1,081,215 -0.14(-1.16%)
Jan 30, 2006 11.76 12.37 11.56 12.20 1,813,838 +0.64(+5.55%)
Jan 27, 2006 11.41 11.56 11.12 11.56 1,237,730 +0.08(+0.71%)
Jan 26, 2006 11.11 11.56 10.63 11.47 5,467,233 +1.27(+12.43%)
Jan 25, 2006 10.55 10.88 9.990 10.21 2,520,999 -0.31(-2.99%)
Jan 24, 2006 10.44 10.52 10.09 10.52 1,112,542 -0.01(-0.14%)
Jan 23, 2006 10.59 10.60 10.30 10.53 1,029,094 -0.05(-0.49%)
Jan 20, 2006 10.33 10.60 10.21 10.59 1,896,961 +0.26(+2.53%)
Jan 19, 2006 10.01 10.36 9.767 10.33 1,532,762 +0.33(+3.28%)
Jan 18, 2006 9.461 10.01 9.416 9.998 893,423 +0.34(+3.47%)
Jan 17, 2006 9.461 9.737 9.319 9.662 585,860 +0.13(+1.33%)
Jan 13, 2006 9.692 9.766 9.327 9.535 519,276 -0.19(-1.99%)
Jan 12, 2006 9.737 9.908 9.498 9.729 2,367,408 -0.28(-2.76%)
Jan 11, 2006 8.671 10.06 8.671 10.01 2,430,738 +1.10(+12.30%)
Jan 10, 2006 8.782 8.946 8.700 8.909 278,212 -0.04(-0.42%)
Jan 09, 2006 8.842 8.984 8.589 8.946 838,187 +0.10(+1.18%)
Jan 06, 2006 8.857 8.872 8.223 8.842 647,049 -0.09(-1.00%)
Jan 05, 2006 8.939 9.021 8.872 8.932 535,065 -0.10(-1.16%)
Jan 04, 2006 8.946 9.036 8.663 9.036 484,221 +0.07(+0.83%)
Jan 03, 2006 8.760 9.021 8.574 8.961 496,914 +0.01(+0.17%)
Dec 30, 2005 8.656 8.946 8.648 8.946 509,907 -0.11(-1.23%)
Dec 29, 2005 9.088 9.140 8.574 9.058 2,700,971 -0.19(-2.10%)
Dec 28, 2005 9.319 9.558 9.133 9.252 311,854 -0.36(-3.72%)
Dec 27, 2005 9.953 9.953 9.364 9.610 61,700 -0.31(-3.08%)
Dec 23, 2005 9.789 10.03 9.768 9.916 147,067 +0.07(+0.68%)
Dec 22, 2005 9.506 9.893 9.506 9.849 250,835 +0.19(+2.01%)
Dec 21, 2005 9.468 9.767 9.319 9.655 154,385 +0.30(+3.19%)
Dec 20, 2005 9.431 9.647 9.295 9.357 116,750 -0.26(-2.71%)
Dec 19, 2005 9.543 9.707 9.543 9.617 171,427 -0.04(-0.46%)
Dec 16, 2005 9.722 9.841 9.357 9.662 110,979 -0.03(-0.31%)
Dec 15, 2005 9.767 9.878 9.632 9.692 141,149 -0.01(-0.08%)
Dec 14, 2005 9.767 9.834 9.610 9.699 133,038 -0.07(-0.69%)
Dec 13, 2005 9.729 9.819 9.670 9.767 63,721 +0.00(+0.00%)
Dec 12, 2005 9.685 9.878 9.685 9.767 58,451 +0.07(+0.71%)
Dec 09, 2005 9.767 9.844 9.491 9.698 106,416 -0.20(-2.05%)
Dec 08, 2005 9.878 9.923 9.767 9.901 142,892 +0.08(+0.84%)
Dec 07, 2005 9.826 9.841 9.692 9.819 101,418 +0.13(+1.31%)
Dec 06, 2005 10.06 10.06 9.580 9.692 103,237 -0.22(-2.18%)
Dec 05, 2005 9.603 9.908 9.580 9.908 138,684 +0.31(+3.18%)
Dec 02, 2005 9.655 9.692 9.483 9.603 167,525 +0.10(+1.10%)
Dec 01, 2005 9.468 9.617 9.170 9.498 242,267 +0.21(+2.25%)
Nov 30, 2005 9.096 9.357 8.760 9.289 228,304 +0.27(+2.98%)
Nov 29, 2005 9.580 9.617 9.021 9.021 379,657 -0.52(-5.47%)
Nov 28, 2005 9.692 9.893 9.394 9.543 211,518 -0.16(-1.61%)
Nov 25, 2005 9.573 9.744 9.573 9.699 57,302 -0.05(-0.53%)
Nov 23, 2005 9.953 10.10 9.506 9.751 529,823 -0.25(-2.54%)
Nov 22, 2005 9.841 10.27 9.789 10.01 488,975 +0.04(+0.37%)
Nov 21, 2005 10.61 10.83 9.849 9.968 555,309 -0.71(-6.63%)
Nov 18, 2005 10.70 10.88 10.45 10.68 139,081 +0.05(+0.49%)
Nov 17, 2005 10.93 11.04 10.59 10.62 143,194 -0.07(-0.70%)
Nov 16, 2005 11.06 11.06 10.34 10.70 194,032 -0.38(-3.43%)
Nov 15, 2005 11.15 11.85 10.85 11.08 538,590 +0.23(+2.13%)
Nov 14, 2005 10.38 10.95 10.38 10.85 197,783 +0.48(+4.59%)
Nov 11, 2005 10.51 10.77 10.24 10.37 81,080 -0.23(-2.17%)
Nov 10, 2005 10.75 10.80 10.10 10.60 158,302 -0.22(-2.00%)
Nov 09, 2005 10.85 11.18 10.81 10.82 144,342 -0.22(-1.96%)
Nov 08, 2005 10.72 11.15 10.70 11.03 73,845 +0.23(+2.14%)
Nov 07, 2005 11.03 11.26 10.74 10.80 163,454 -0.19(-1.70%)
Nov 04, 2005 10.81 11.18 10.53 10.99 103,013 +0.11(+1.03%)
Nov 03, 2005 10.85 11.44 10.84 10.88 391,364 +0.04(+0.41%)
Nov 02, 2005 10.59 10.97 10.51 10.83 157,941 +0.10(+0.90%)
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.