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

Silicon Motion Techn ADR (NQ: SIMO )

54.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2013 11.48 11.94 11.46 11.92 1,478,665 +0.47(+4.13%)
Jan 30, 2013 11.46 11.60 11.38 11.45 454,340 -0.11(-0.96%)
Jan 29, 2013 11.63 11.64 11.46 11.56 599,655 -0.07(-0.57%)
Jan 28, 2013 11.53 11.66 11.40 11.63 427,868 +0.16(+1.42%)
Jan 25, 2013 11.53 11.64 11.41 11.46 540,548 +0.01(+0.06%)
Jan 24, 2013 11.63 11.65 11.35 11.46 472,372 -0.24(-2.09%)
Jan 23, 2013 11.46 11.72 11.44 11.70 710,411 +0.23(+2.00%)
Jan 22, 2013 11.35 11.57 11.22 11.47 1,022,408 +0.45(+4.09%)
Jan 18, 2013 11.60 11.60 10.87 11.02 889,910 -0.56(-4.85%)
Jan 17, 2013 11.55 11.68 11.48 11.58 456,949 +0.05(+0.45%)
Jan 16, 2013 11.46 11.60 11.39 11.53 641,010 +0.04(+0.39%)
Jan 15, 2013 11.44 11.73 11.30 11.49 1,320,699 -0.11(-0.96%)
Jan 14, 2013 11.42 11.69 11.31 11.60 462,105 +0.16(+1.42%)
Jan 11, 2013 10.92 11.45 10.92 11.43 784,914 +0.65(+6.03%)
Jan 10, 2013 10.91 10.91 10.77 10.78 221,949 +0.02(+0.21%)
Jan 09, 2013 10.84 10.85 10.70 10.76 196,614 -0.01(-0.07%)
Jan 08, 2013 10.70 10.81 10.64 10.77 184,624 +0.04(+0.34%)
Jan 07, 2013 10.84 10.84 10.70 10.73 173,455 -0.10(-0.96%)
Jan 04, 2013 10.84 10.87 10.65 10.84 383,412 +0.02(+0.21%)
Jan 03, 2013 10.74 10.87 10.61 10.81 308,744 -0.03(-0.27%)
Jan 02, 2013 10.88 10.90 10.73 10.84 427,421 +0.33(+3.16%)
Dec 31, 2012 10.27 10.61 10.18 10.51 377,777 +0.22(+2.15%)
Dec 28, 2012 10.31 10.31 10.15 10.29 197,576 +0.05(+0.51%)
Dec 27, 2012 10.46 10.47 10.07 10.24 305,053 -0.18(-1.77%)
Dec 26, 2012 10.53 10.58 10.42 10.42 136,010 -0.05(-0.49%)
Dec 24, 2012 10.67 10.67 10.35 10.47 202,462 +0.07(+0.64%)
Dec 21, 2012 10.24 10.44 9.986 10.41 492,756 +0.05(+0.50%)
Dec 20, 2012 10.44 10.56 10.36 10.36 334,440 -0.02(-0.21%)
Dec 19, 2012 10.02 10.39 10.00 10.38 1,006,264 +0.33(+3.31%)
Dec 18, 2012 9.587 10.05 9.528 10.04 955,049 +0.48(+5.02%)
Dec 17, 2012 9.602 9.609 9.432 9.565 185,204 +0.07(+0.70%)
Dec 14, 2012 9.387 9.528 9.239 9.498 415,123 +0.11(+1.18%)
Dec 13, 2012 9.543 9.609 9.336 9.387 256,872 -0.17(-1.78%)
Dec 12, 2012 9.631 9.661 9.535 9.557 169,578 -0.05(-0.54%)
Dec 11, 2012 9.661 9.757 9.543 9.609 283,954 +0.02(+0.23%)
Dec 10, 2012 9.616 9.683 9.557 9.587 182,590 -0.02(-0.23%)
Dec 07, 2012 9.653 9.705 9.557 9.609 159,741 +0.00(+0.00%)
Dec 06, 2012 9.624 9.698 9.598 9.609 185,185 -0.10(-1.07%)
Dec 05, 2012 9.713 9.757 9.535 9.713 183,967 +0.00(+0.00%)
Dec 04, 2012 9.727 9.868 9.609 9.713 203,558 +0.10(+1.08%)
Nov 30, 2012 9.550 9.624 9.550 9.609 214,807 +0.04(+0.39%)
Nov 29, 2012 9.631 9.675 9.557 9.572 344,996 +0.03(+0.31%)
Nov 28, 2012 9.772 9.809 9.343 9.543 601,832 -0.30(-3.01%)
Nov 27, 2012 10.04 10.04 9.823 9.838 327,571 -0.21(-2.06%)
Nov 26, 2012 10.04 10.05 9.875 10.05 266,481 -0.02(-0.22%)
Nov 23, 2012 9.942 10.09 9.884 10.07 143,164 +0.19(+1.95%)
Nov 21, 2012 9.772 9.979 9.772 9.875 183,749 +0.13(+1.37%)
Nov 20, 2012 9.720 9.764 9.498 9.742 243,157 +0.19(+2.01%)
Nov 19, 2012 9.328 9.609 9.291 9.550 395,525 +0.41(+4.53%)
Nov 16, 2012 9.269 9.269 8.907 9.136 508,517 -0.07(-0.80%)
Nov 15, 2012 9.239 9.373 9.173 9.210 345,685 -0.07(-0.80%)
Nov 14, 2012 9.291 9.519 9.239 9.284 254,734 -0.08(-0.87%)
Nov 13, 2012 9.247 9.543 9.243 9.365 213,191 +0.10(+1.12%)
Nov 12, 2012 9.616 9.616 9.239 9.262 332,978 -0.34(-3.54%)
Nov 09, 2012 9.616 9.705 9.528 9.602 335,378 -0.05(-0.54%)
Nov 08, 2012 9.927 9.927 9.646 9.653 231,874 -0.24(-2.39%)
Nov 07, 2012 10.05 10.07 9.727 9.890 361,027 -0.18(-1.83%)
Nov 06, 2012 10.16 10.18 10.04 10.07 290,606 +0.01(+0.07%)
Nov 05, 2012 9.986 10.12 9.757 10.07 359,616 -0.02(-0.22%)
Nov 02, 2012 10.36 10.36 10.05 10.09 268,072 -0.25(-2.43%)
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.