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

Silicon Motion Techn ADR (NQ: SIMO )

60.59 -0.88 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2010 3.807 3.918 3.807 3.821 62,038 +0.00(+0.00%)
Jun 29, 2010 3.903 3.903 3.784 3.821 207,786 -0.10(-2.45%)
Jun 25, 2010 3.999 4.014 3.918 3.918 92,863 -0.07(-1.67%)
Jun 24, 2010 3.954 4.080 3.932 3.984 93,377 -0.02(-0.55%)
Jun 23, 2010 3.932 4.065 3.932 4.006 96,835 +0.04(+1.12%)
Jun 22, 2010 3.910 4.051 3.910 3.962 62,801 +0.04(+1.13%)
Jun 21, 2010 4.058 4.191 3.903 3.918 229,315 -0.10(-2.39%)
Jun 18, 2010 4.095 4.095 3.991 4.014 66,873 -0.05(-1.27%)
Jun 17, 2010 3.954 4.080 3.947 4.065 69,419 +0.11(+2.80%)
Jun 16, 2010 4.051 4.080 3.881 3.954 204,452 -0.10(-2.55%)
Jun 15, 2010 3.962 4.058 3.873 4.058 216,669 +0.10(+2.62%)
Jun 14, 2010 3.696 3.977 3.696 3.954 241,077 +0.27(+7.21%)
Jun 11, 2010 3.629 3.688 3.622 3.688 83,469 +0.03(+0.81%)
Jun 10, 2010 3.644 3.696 3.629 3.659 109,406 +0.04(+1.02%)
Jun 09, 2010 3.696 3.703 3.622 3.622 206,267 -0.07(-2.00%)
Jun 08, 2010 3.696 3.718 3.666 3.696 242,520 +0.01(+0.20%)
Jun 07, 2010 3.770 3.851 3.688 3.688 164,162 -0.08(-2.16%)
Jun 04, 2010 3.807 3.918 3.770 3.770 145,113 -0.09(-2.39%)
Jun 03, 2010 3.844 4.006 3.799 3.862 114,714 +0.02(+0.48%)
Jun 02, 2010 3.777 3.866 3.770 3.844 138,705 +0.04(+0.97%)
Jun 01, 2010 3.873 3.977 3.807 3.807 135,597 -0.09(-2.28%)
May 28, 2010 4.006 3.984 3.881 3.895 94,824 -0.11(-2.77%)
May 27, 2010 3.873 4.014 3.873 4.006 149,310 +0.23(+6.07%)
May 26, 2010 3.703 3.881 3.703 3.777 122,800 +0.10(+2.61%)
May 25, 2010 3.696 3.762 3.592 3.681 154,763 -0.10(-2.54%)
May 24, 2010 3.888 3.888 3.770 3.777 106,276 -0.13(-3.40%)
May 21, 2010 3.696 3.947 3.555 3.910 222,041 +0.19(+5.17%)
May 20, 2010 3.777 3.881 3.711 3.718 338,747 -0.18(-4.73%)
May 19, 2010 3.903 3.969 3.748 3.903 424,101 -0.01(-0.38%)
May 18, 2010 4.117 4.169 3.918 3.918 211,578 -0.17(-4.16%)
May 17, 2010 4.095 4.117 4.014 4.088 221,916 -0.05(-1.25%)
May 14, 2010 4.117 4.154 4.065 4.139 182,101 +0.01(+0.18%)
May 13, 2010 4.169 4.213 4.102 4.132 221,626 -0.06(-1.41%)
May 12, 2010 4.095 4.213 4.095 4.191 214,987 +0.04(+1.07%)
May 11, 2010 4.265 4.331 3.962 4.147 164,564 -0.15(-3.44%)
May 10, 2010 4.317 4.420 4.191 4.295 412,353 +0.20(+4.87%)
May 07, 2010 4.221 4.287 4.065 4.095 345,275 -0.07(-1.60%)
May 06, 2010 4.354 4.368 3.991 4.161 497,171 -0.10(-2.43%)
May 05, 2010 4.302 4.472 4.265 4.265 371,996 -0.23(-5.10%)
May 04, 2010 4.723 4.731 4.442 4.494 648,199 -0.22(-4.70%)
May 03, 2010 4.051 4.768 4.051 4.716 1,364,005 +0.69(+17.28%)
Apr 30, 2010 4.250 4.250 3.954 4.021 595,768 -0.03(-0.73%)
Apr 29, 2010 3.821 4.206 3.799 4.051 791,672 +0.25(+6.61%)
Apr 28, 2010 4.139 4.139 3.770 3.799 869,708 -0.44(-10.45%)
Apr 27, 2010 4.346 4.346 4.213 4.243 334,713 -0.10(-2.38%)
Apr 26, 2010 4.509 4.524 4.213 4.346 731,720 -0.16(-3.61%)
Apr 23, 2010 4.479 4.524 4.435 4.509 354,811 +0.02(+0.49%)
Apr 22, 2010 4.324 4.509 4.213 4.487 666,534 +0.18(+4.30%)
Apr 21, 2010 4.398 4.435 4.235 4.302 515,688 -0.04(-1.02%)
Apr 20, 2010 4.243 4.383 4.243 4.346 480,335 +0.13(+3.16%)
Apr 19, 2010 4.331 4.331 4.125 4.213 755,742 -0.21(-4.84%)
Apr 16, 2010 4.768 4.805 4.295 4.428 1,428,624 -0.16(-3.39%)
Apr 15, 2010 4.745 4.768 4.457 4.583 913,270 -0.21(-4.32%)
Apr 14, 2010 4.546 4.790 4.546 4.790 809,434 +0.29(+6.40%)
Apr 13, 2010 4.398 4.553 4.368 4.501 757,325 +0.10(+2.35%)
Apr 12, 2010 4.161 4.428 4.147 4.398 774,950 +0.24(+5.68%)
Apr 09, 2010 3.918 4.176 3.858 4.161 1,093,144 +0.34(+8.90%)
Apr 08, 2010 4.132 4.161 3.770 3.821 1,459,619 -0.34(-8.17%)
Apr 07, 2010 3.733 4.412 3.733 4.161 1,596,167 +0.47(+12.83%)
Apr 06, 2010 3.607 3.733 3.437 3.688 523,790 +0.13(+3.74%)
Apr 05, 2010 3.385 3.733 3.385 3.555 489,561 +0.19(+5.71%)
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.