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

Silicon Motion Techn ADR (NQ: SIMO )

54.94 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jul 29, 2022 82.30 83.45 81.67 82.21 460,997 -0.40(-0.48%)
Jul 28, 2022 82.91 84.79 82.39 82.61 517,666 -0.23(-0.28%)
Jul 27, 2022 81.91 83.71 81.91 82.84 346,778 +1.24(+1.52%)
Jul 26, 2022 82.86 82.86 81.14 81.60 295,408 -1.71(-2.05%)
Jul 25, 2022 82.68 83.83 82.36 83.30 224,680 +0.66(+0.80%)
Jul 22, 2022 83.88 83.97 82.35 82.64 203,166 -1.49(-1.78%)
Jul 21, 2022 84.99 85.43 84.03 84.13 230,150 -0.16(-0.19%)
Jul 20, 2022 83.09 85.00 83.09 84.29 387,294 +1.04(+1.25%)
Jul 19, 2022 83.24 83.25 81.96 83.25 320,141 +0.52(+0.63%)
Jul 18, 2022 84.22 84.22 82.21 82.73 377,798 -0.35(-0.42%)
Jul 15, 2022 83.77 83.84 81.54 83.08 607,231 -0.21(-0.25%)
Jul 14, 2022 80.20 83.92 79.73 83.29 529,470 +3.51(+4.40%)
Jul 13, 2022 79.39 80.95 78.00 79.78 278,929 -0.29(-0.36%)
Jul 12, 2022 77.48 81.53 77.36 80.07 620,398 +2.44(+3.14%)
Jul 11, 2022 79.46 79.81 77.58 77.63 316,259 -1.82(-2.29%)
Jul 08, 2022 78.99 80.72 78.99 79.46 157,147 +0.32(+0.40%)
Jul 07, 2022 78.73 79.94 78.46 79.14 298,871 +1.21(+1.56%)
Jul 06, 2022 80.01 80.16 77.71 77.92 238,694 -2.05(-2.57%)
Jul 05, 2022 77.80 80.17 77.59 79.98 265,364 +1.00(+1.27%)
Jul 01, 2022 79.39 79.99 76.64 78.97 421,094 -1.69(-2.09%)
Jun 30, 2022 80.00 80.93 79.45 80.66 243,537 -0.32(-0.39%)
Jun 29, 2022 78.67 81.19 78.16 80.98 165,363 +1.70(+2.14%)
Jun 28, 2022 80.40 80.69 78.79 79.28 290,161 -1.12(-1.39%)
Jun 27, 2022 79.52 81.39 79.12 80.40 391,194 +1.66(+2.10%)
Jun 24, 2022 78.38 79.30 77.46 78.74 376,207 +0.90(+1.15%)
Jun 23, 2022 79.45 80.01 77.85 77.85 463,636 -1.58(-1.99%)
Jun 22, 2022 80.67 81.71 78.53 79.43 555,354 -1.83(-2.25%)
Jun 21, 2022 81.81 82.39 81.19 81.26 335,253 +0.11(+0.13%)
Jun 17, 2022 82.39 82.63 80.59 81.15 709,890 -0.81(-0.99%)
Jun 16, 2022 83.63 83.63 81.81 81.96 707,588 -2.33(-2.77%)
Jun 15, 2022 84.81 85.16 83.53 84.29 574,580 -0.58(-0.68%)
Jun 14, 2022 86.25 86.36 84.45 84.87 405,622 -0.89(-1.03%)
Jun 13, 2022 86.39 86.39 85.57 85.76 362,268 -1.98(-2.25%)
Jun 10, 2022 88.23 88.79 87.56 87.73 237,947 -1.06(-1.19%)
Jun 09, 2022 89.17 90.47 88.79 88.79 230,811 -0.72(-0.81%)
Jun 08, 2022 89.47 89.62 88.59 89.52 173,678 +0.13(+0.14%)
Jun 07, 2022 87.94 89.82 87.19 89.39 368,551 +1.14(+1.29%)
Jun 06, 2022 88.59 89.09 87.98 88.25 631,469 -0.15(-0.17%)
Jun 03, 2022 88.12 88.66 87.32 88.41 287,521 +0.00(+0.00%)
Jun 02, 2022 86.56 88.62 86.40 88.41 716,624 +1.66(+1.91%)
Jun 01, 2022 86.90 87.31 86.24 86.75 526,451 -0.28(-0.32%)
May 31, 2022 87.21 87.41 86.25 87.03 940,592 -0.18(-0.21%)
May 27, 2022 86.79 87.44 86.56 87.21 760,894 +0.58(+0.67%)
May 26, 2022 84.71 87.17 84.71 86.64 531,620 +1.89(+2.23%)
May 25, 2022 84.27 86.43 84.23 84.75 573,461 +0.27(+0.32%)
May 24, 2022 85.46 85.48 83.90 84.48 562,509 -1.37(-1.59%)
May 23, 2022 86.58 86.83 85.36 85.84 648,566 -0.67(-0.78%)
May 20, 2022 88.18 88.23 86.41 86.52 953,816 -1.03(-1.18%)
May 19, 2022 87.94 88.84 87.42 87.55 444,665 -0.88(-0.99%)
May 18, 2022 89.14 89.35 87.70 88.43 721,746 -1.00(-1.12%)
May 17, 2022 89.47 90.72 88.82 89.43 1,173,208 +0.73(+0.83%)
May 16, 2022 88.21 89.35 87.86 88.70 1,051,121 +0.10(+0.11%)
May 13, 2022 88.80 89.21 87.87 88.60 997,163 +0.09(+0.10%)
May 12, 2022 88.13 89.58 87.24 88.51 898,651 +0.58(+0.66%)
May 11, 2022 88.65 90.57 87.09 87.94 1,145,649 -1.66(-1.85%)
May 10, 2022 87.95 90.08 86.57 89.59 1,096,898 +2.66(+3.07%)
May 09, 2022 87.71 89.91 86.37 86.93 1,465,085 -1.91(-2.15%)
May 06, 2022 90.41 91.21 87.88 88.84 2,998,053 -2.38(-2.61%)
May 05, 2022 93.68 94.56 89.51 91.21 7,388,882 +13.38(+17.19%)
May 04, 2022 77.71 78.44 74.29 77.83 987,071 -0.32(-0.40%)
May 03, 2022 76.24 80.30 76.09 78.15 843,214 +1.91(+2.50%)
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.