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

Silicon Motion Techn ADR (NQ: SIMO )

76.21 -0.69 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 8.197 8.212 7.926 8.212 652,266 +0.02(+0.18%)
Apr 29, 2013 8.243 8.393 8.084 8.197 703,098 -0.02(-0.28%)
Apr 26, 2013 7.798 8.386 8.175 8.220 3,738,377 -0.45(-5.21%)
Apr 25, 2013 8.273 8.815 8.197 8.672 1,254,654 +0.57(+6.97%)
Apr 24, 2013 8.167 8.242 8.062 8.107 0 -0.04(-0.46%)
Apr 23, 2013 7.919 8.235 7.919 8.145 546,049 +0.28(+3.54%)
Apr 22, 2013 7.986 8.047 7.745 7.866 507,461 -0.08(-1.04%)
Apr 19, 2013 7.979 8.047 7.926 7.949 359,392 -0.01(-0.09%)
Apr 18, 2013 7.873 8.032 7.783 7.956 499,347 +0.13(+1.64%)
Apr 17, 2013 8.099 8.099 7.753 7.828 824,241 -0.29(-3.62%)
Apr 16, 2013 8.039 8.122 7.934 8.122 318,236 +0.20(+2.47%)
Apr 15, 2013 8.378 8.378 7.896 7.926 655,020 -0.49(-5.82%)
Apr 12, 2013 8.318 8.476 8.292 8.416 381,833 +0.06(+0.72%)
Apr 11, 2013 8.785 8.868 8.341 8.356 682,586 -0.41(-4.73%)
Apr 10, 2013 8.664 8.845 8.664 8.770 405,543 +0.14(+1.66%)
Apr 09, 2013 8.280 8.762 8.280 8.627 567,182 +0.35(+4.28%)
Apr 08, 2013 8.227 8.280 8.062 8.273 207,348 +0.07(+0.83%)
Apr 05, 2013 8.009 8.220 7.647 8.205 1,119,176 +0.03(+0.37%)
Apr 04, 2013 8.160 8.175 8.107 8.175 798,090 +0.00(+0.00%)
Apr 03, 2013 8.461 8.495 8.062 8.175 1,233,387 -0.31(-3.64%)
Apr 02, 2013 8.514 8.646 8.438 8.484 396,538 +0.08(+0.90%)
Apr 01, 2013 8.823 8.928 8.310 8.408 1,144,812 -0.41(-4.70%)
Mar 28, 2013 9.252 9.395 8.717 8.823 2,379,623 -0.45(-4.87%)
Mar 27, 2013 9.508 9.636 9.207 9.275 802,398 -0.29(-2.99%)
Mar 26, 2013 9.636 9.644 9.546 9.561 150,565 -0.05(-0.47%)
Mar 25, 2013 9.614 9.742 9.584 9.606 202,799 +0.08(+0.79%)
Mar 22, 2013 9.704 9.704 9.471 9.531 340,676 -0.11(-1.09%)
Mar 21, 2013 9.847 9.893 9.606 9.636 287,477 -0.27(-2.74%)
Mar 20, 2013 9.983 9.998 9.870 9.908 118,988 +0.04(+0.38%)
Mar 19, 2013 9.975 10.02 9.832 9.870 270,467 -0.05(-0.46%)
Mar 18, 2013 9.908 9.968 9.697 9.915 416,461 -0.06(-0.60%)
Mar 15, 2013 10.25 10.37 9.953 9.975 352,404 -0.31(-3.00%)
Mar 14, 2013 10.32 10.43 10.22 10.28 253,701 -0.04(-0.36%)
Mar 13, 2013 10.42 10.45 10.28 10.32 348,719 -0.08(-0.73%)
Mar 12, 2013 10.37 10.44 10.28 10.40 274,321 +0.01(+0.07%)
Mar 11, 2013 10.13 10.46 10.01 10.39 332,293 +0.24(+2.38%)
Mar 08, 2013 10.02 10.19 9.945 10.15 252,378 +0.18(+1.81%)
Mar 07, 2013 10.08 10.11 9.885 9.968 332,486 -0.08(-0.82%)
Mar 06, 2013 9.802 10.06 9.802 10.05 551,999 +0.19(+1.91%)
Mar 05, 2013 9.629 9.870 9.606 9.862 398,738 +0.29(+2.99%)
Mar 04, 2013 9.674 9.704 9.531 9.576 315,734 -0.17(-1.78%)
Mar 01, 2013 9.727 9.885 9.599 9.749 324,706 -0.09(-0.92%)
Feb 28, 2013 9.772 10.13 9.697 9.840 685,022 +0.08(+0.85%)
Feb 27, 2013 9.561 9.772 9.554 9.757 561,411 +0.20(+2.13%)
Feb 26, 2013 10.19 10.19 9.493 9.554 777,755 -0.62(-6.07%)
Feb 22, 2013 10.05 10.26 9.998 10.17 307,000 +0.15(+1.50%)
Feb 21, 2013 10.57 10.57 9.915 10.02 1,295,550 -0.55(-5.20%)
Feb 20, 2013 10.80 10.86 10.57 10.57 402,616 -0.24(-2.23%)
Feb 19, 2013 10.71 10.83 10.68 10.81 428,998 +0.14(+1.27%)
Feb 15, 2013 10.81 10.88 10.65 10.68 483,827 -0.06(-0.56%)
Feb 14, 2013 10.75 10.76 10.69 10.74 314,806 -0.01(-0.07%)
Feb 13, 2013 10.74 10.85 10.72 10.74 495,025 -0.01(-0.07%)
Feb 12, 2013 10.64 10.80 10.57 10.75 388,220 +0.14(+1.34%)
Feb 11, 2013 10.77 10.80 10.53 10.61 591,895 -0.09(-0.84%)
Feb 08, 2013 10.62 10.73 10.57 10.70 561,032 +0.12(+1.13%)
Feb 07, 2013 10.83 10.83 10.47 10.58 753,147 -0.28(-2.54%)
Feb 06, 2013 11.03 11.08 10.74 10.86 1,167,875 -0.03(-0.27%)
Feb 04, 2013 11.08 11.29 10.78 10.88 2,188,405 -0.54(-4.70%)
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.