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 (%)
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%)
Aug 03, 2009 2.893 2.893 2.654 2.751 383,213 -0.05(-1.86%)
Jul 31, 2009 2.766 2.863 2.759 2.803 245,707 +0.02(+0.80%)
Jul 30, 2009 2.945 2.945 2.691 2.781 611,258 -0.15(-5.09%)
Jul 29, 2009 2.960 2.960 2.848 2.930 175,903 -0.04(-1.50%)
Jul 28, 2009 2.997 2.997 2.870 2.975 303,544 +0.02(+0.76%)
Jul 27, 2009 2.960 2.997 2.863 2.952 205,638 +0.07(+2.59%)
Jul 24, 2009 2.848 2.945 2.833 2.878 202,925 +0.03(+1.05%)
Jul 23, 2009 2.759 3.042 2.691 2.848 643,943 +0.06(+2.27%)
Jul 22, 2009 2.699 2.788 2.647 2.785 331,113 +0.11(+4.04%)
Jul 21, 2009 2.714 2.751 2.565 2.676 198,076 -0.01(-0.55%)
Jul 20, 2009 2.639 2.714 2.624 2.691 224,479 +0.04(+1.69%)
Jul 17, 2009 2.647 2.647 2.580 2.647 118,354 +0.00(+0.00%)
Jul 16, 2009 2.632 2.684 2.557 2.647 284,095 +0.05(+2.01%)
Jul 15, 2009 2.550 2.699 2.512 2.594 482,370 +0.04(+1.75%)
Jul 14, 2009 2.460 2.550 2.363 2.550 147,877 +0.09(+3.64%)
Jul 13, 2009 2.341 2.460 2.274 2.460 262,264 +0.09(+3.77%)
Jul 10, 2009 2.378 2.445 2.319 2.371 160,755 -0.04(-1.85%)
Jul 09, 2009 2.371 2.445 2.274 2.416 681,971 -0.07(-2.70%)
Jul 08, 2009 2.408 2.527 2.378 2.483 444,257 +0.10(+4.06%)
Jul 07, 2009 2.445 2.587 2.378 2.386 311,166 -0.02(-0.93%)
Jul 06, 2009 2.550 2.550 2.393 2.408 456,201 -0.16(-6.38%)
Jul 02, 2009 2.714 2.714 2.542 2.572 242,727 -0.14(-5.22%)
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.