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

Silicon Motion Techn ADR (NQ: SIMO )

78.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 29, 2012 10.35 10.52 10.18 10.52 402,456 +0.52(+5.22%)
Jun 28, 2012 10.13 10.30 9.916 9.998 338,202 -0.25(-2.40%)
Jun 27, 2012 10.32 10.42 10.20 10.24 147,778 -0.07(-0.72%)
Jun 26, 2012 10.18 10.45 10.03 10.32 267,415 +0.14(+1.39%)
Jun 25, 2012 10.39 10.65 10.14 10.18 552,237 -0.51(-4.75%)
Jun 22, 2012 10.55 10.74 10.37 10.68 221,833 +0.27(+2.58%)
Jun 21, 2012 10.88 10.88 10.36 10.42 490,449 -0.52(-4.77%)
Jun 20, 2012 11.03 11.10 10.80 10.94 673,339 -0.10(-0.95%)
Jun 19, 2012 10.62 11.06 10.53 11.04 919,870 +0.37(+3.49%)
Jun 18, 2012 9.931 10.71 9.871 10.67 954,969 +0.78(+7.84%)
Jun 15, 2012 10.06 10.15 9.841 9.893 685,386 -0.19(-1.92%)
Jun 14, 2012 10.44 10.52 10.02 10.09 548,679 -0.30(-2.87%)
Jun 13, 2012 10.98 10.98 10.35 10.39 279,452 -0.25(-2.31%)
Jun 12, 2012 10.30 10.68 10.09 10.63 467,747 +0.45(+4.47%)
Jun 11, 2012 10.74 10.85 10.14 10.18 492,842 -0.57(-5.27%)
Jun 08, 2012 10.46 10.80 10.15 10.74 413,145 +0.21(+1.98%)
Jun 07, 2012 11.04 11.26 10.47 10.53 643,106 -0.42(-3.81%)
Jun 06, 2012 10.44 11.03 10.39 10.95 925,283 +0.66(+6.37%)
Jun 05, 2012 9.931 10.32 9.864 10.30 342,863 +0.36(+3.60%)
Jun 04, 2012 9.774 10.04 9.625 9.938 541,291 +0.13(+1.29%)
Jun 01, 2012 9.849 9.946 9.692 9.811 428,180 -0.28(-2.81%)
May 31, 2012 10.30 10.45 9.856 10.09 590,874 -0.19(-1.81%)
May 30, 2012 10.49 10.59 10.18 10.28 376,125 -0.39(-3.63%)
May 29, 2012 10.22 10.70 10.22 10.67 901,530 +0.66(+6.63%)
May 25, 2012 9.878 10.06 9.767 10.01 539,821 +0.12(+1.21%)
May 24, 2012 10.14 10.50 9.781 9.886 516,801 -0.25(-2.50%)
May 23, 2012 10.21 10.26 9.774 10.14 913,559 -0.20(-1.95%)
May 22, 2012 10.98 10.99 10.29 10.34 562,862 -0.34(-3.21%)
May 21, 2012 9.953 10.80 9.849 10.68 824,035 +0.82(+8.31%)
May 18, 2012 10.12 10.26 9.692 9.864 965,602 -0.23(-2.29%)
May 17, 2012 10.49 10.53 10.06 10.09 713,534 -0.36(-3.42%)
May 16, 2012 10.80 10.82 10.44 10.45 529,650 -0.34(-3.11%)
May 15, 2012 10.91 11.14 10.74 10.79 563,486 -0.15(-1.36%)
May 14, 2012 10.94 11.35 10.92 10.94 461,210 -0.31(-2.72%)
May 11, 2012 11.30 11.49 11.20 11.24 669,230 -0.12(-1.05%)
May 10, 2012 11.20 11.45 11.03 11.36 1,143,414 +0.23(+2.08%)
May 09, 2012 10.11 11.21 10.07 11.13 1,643,146 +0.85(+8.27%)
May 08, 2012 10.51 10.62 9.752 10.28 1,698,392 -0.25(-2.34%)
May 07, 2012 10.50 10.80 10.35 10.53 937,562 -0.05(-0.49%)
May 04, 2012 10.77 10.81 10.44 10.58 1,362,200 -0.25(-2.27%)
May 03, 2012 11.58 11.74 10.68 10.83 2,211,130 -0.84(-7.22%)
May 02, 2012 11.75 11.97 11.41 11.67 1,421,368 +0.08(+0.71%)
May 01, 2012 12.53 12.58 11.52 11.59 2,879,322 -1.10(-8.70%)
Apr 30, 2012 13.05 13.29 12.64 12.69 1,423,964 -0.26(-2.01%)
Apr 27, 2012 14.38 14.43 12.60 12.95 7,556,904 -2.52(-16.29%)
Apr 26, 2012 15.65 15.93 15.46 15.47 1,524,737 +0.13(+0.88%)
Apr 25, 2012 15.16 15.50 15.06 15.34 703,770 +0.51(+3.42%)
Apr 24, 2012 15.59 15.78 14.71 14.83 1,144,691 -0.81(-5.20%)
Apr 23, 2012 15.69 15.71 15.28 15.64 646,032 -0.12(-0.76%)
Apr 20, 2012 16.11 16.30 15.41 15.76 915,896 -0.71(-4.30%)
Apr 19, 2012 15.57 16.55 15.47 16.47 3,038,573 +1.59(+10.67%)
Apr 18, 2012 14.50 15.02 14.43 14.88 635,750 +0.42(+2.89%)
Apr 17, 2012 14.19 14.59 13.95 14.46 437,632 +0.34(+2.43%)
Apr 16, 2012 14.43 14.61 14.05 14.12 339,006 -0.26(-1.81%)
Apr 13, 2012 14.25 14.54 14.17 14.38 168,886 -0.03(-0.21%)
Apr 12, 2012 13.70 14.77 13.70 14.41 644,624 +0.61(+4.43%)
Apr 11, 2012 13.73 14.23 13.73 13.80 359,956 +0.25(+1.87%)
Apr 10, 2012 14.00 14.32 13.43 13.55 563,082 -0.40(-2.89%)
Apr 09, 2012 13.84 14.15 13.74 13.95 387,055 -0.37(-2.60%)
Apr 05, 2012 13.94 14.40 13.80 14.32 422,165 +0.37(+2.62%)
Apr 04, 2012 13.87 14.14 13.64 13.96 848,189 -0.47(-3.26%)
Apr 03, 2012 14.69 14.77 14.39 14.43 507,190 -0.17(-1.17%)
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.