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

Silicon Motion Techn ADR (NQ: SIMO )

78.69 +0.51 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2010 4.056 4.063 3.862 3.951 250,765 -0.07(-1.67%)
Jul 29, 2010 3.780 4.063 3.743 4.018 308,659 +0.29(+7.80%)
Jul 28, 2010 3.772 3.787 3.728 3.728 110,247 -0.02(-0.60%)
Jul 27, 2010 3.683 3.795 3.676 3.750 108,951 +0.04(+1.00%)
Jul 26, 2010 3.623 3.728 3.616 3.713 167,163 +0.10(+2.68%)
Jul 23, 2010 3.594 3.631 3.564 3.616 93,263 +0.03(+0.83%)
Jul 22, 2010 3.594 3.672 3.556 3.586 97,805 +0.03(+0.84%)
Jul 21, 2010 3.661 3.735 3.504 3.556 75,252 -0.10(-2.65%)
Jul 20, 2010 3.579 3.676 3.444 3.653 103,370 +0.09(+2.51%)
Jul 19, 2010 3.698 3.892 3.489 3.564 127,220 -0.10(-2.65%)
Jul 16, 2010 3.780 3.787 3.616 3.661 98,578 -0.14(-3.73%)
Jul 15, 2010 3.877 3.877 3.728 3.802 71,188 -0.06(-1.54%)
Jul 14, 2010 3.847 3.959 3.810 3.862 59,398 -0.04(-1.14%)
Jul 13, 2010 3.810 3.989 3.810 3.907 88,271 +0.10(+2.54%)
Jul 12, 2010 3.787 3.832 3.728 3.810 64,078 +0.03(+0.79%)
Jul 09, 2010 3.929 3.981 3.743 3.780 102,360 -0.12(-3.06%)
Jul 08, 2010 3.653 3.936 3.653 3.899 393,621 +0.41(+11.75%)
Jul 07, 2010 3.288 3.489 3.288 3.489 49,374 +0.15(+4.46%)
Jul 06, 2010 3.131 3.534 3.131 3.340 267,265 +0.21(+6.67%)
Jul 02, 2010 3.653 3.668 3.131 3.131 267,476 -0.51(-14.11%)
Jul 01, 2010 3.802 3.825 3.579 3.646 224,268 -0.21(-5.42%)
Jun 30, 2010 3.840 3.951 3.840 3.854 61,507 +0.00(+0.00%)
Jun 29, 2010 3.936 3.936 3.817 3.854 206,007 -0.10(-2.45%)
Jun 25, 2010 4.033 4.048 3.951 3.951 92,068 -0.07(-1.67%)
Jun 24, 2010 3.989 4.115 3.966 4.018 92,578 -0.02(-0.55%)
Jun 23, 2010 3.966 4.100 3.966 4.041 96,006 +0.04(+1.12%)
Jun 22, 2010 3.944 4.086 3.944 3.996 62,263 +0.04(+1.13%)
Jun 21, 2010 4.093 4.227 3.936 3.951 227,351 -0.10(-2.39%)
Jun 18, 2010 4.130 4.130 4.026 4.048 66,300 -0.05(-1.27%)
Jun 17, 2010 3.989 4.115 3.981 4.100 68,825 +0.11(+2.80%)
Jun 16, 2010 4.086 4.115 3.914 3.989 202,702 -0.10(-2.55%)
Jun 15, 2010 3.996 4.093 3.907 4.093 214,814 +0.10(+2.62%)
Jun 14, 2010 3.728 4.011 3.728 3.989 239,013 +0.27(+7.21%)
Jun 11, 2010 3.661 3.720 3.653 3.720 82,754 +0.03(+0.81%)
Jun 10, 2010 3.676 3.728 3.661 3.690 108,470 +0.04(+1.02%)
Jun 09, 2010 3.728 3.735 3.653 3.653 204,501 -0.07(-2.00%)
Jun 08, 2010 3.728 3.750 3.698 3.728 240,444 +0.01(+0.20%)
Jun 07, 2010 3.802 3.884 3.720 3.720 162,757 -0.08(-2.16%)
Jun 04, 2010 3.840 3.951 3.802 3.802 143,871 -0.09(-2.39%)
Jun 03, 2010 3.877 4.041 3.832 3.895 113,732 +0.02(+0.48%)
Jun 02, 2010 3.810 3.899 3.802 3.877 137,517 +0.04(+0.97%)
Jun 01, 2010 3.907 4.011 3.840 3.840 134,436 -0.09(-2.28%)
May 28, 2010 4.041 4.018 3.914 3.929 94,012 -0.11(-2.77%)
May 27, 2010 3.907 4.048 3.907 4.041 148,032 +0.23(+6.07%)
May 26, 2010 3.735 3.914 3.735 3.810 121,749 +0.10(+2.61%)
May 25, 2010 3.728 3.795 3.623 3.713 153,438 -0.10(-2.54%)
May 24, 2010 3.922 3.922 3.802 3.810 105,366 -0.13(-3.40%)
May 21, 2010 3.728 3.981 3.586 3.944 220,140 +0.19(+5.17%)
May 20, 2010 3.810 3.914 3.743 3.750 335,847 -0.19(-4.73%)
May 19, 2010 3.936 4.004 3.780 3.936 420,470 -0.01(-0.38%)
May 18, 2010 4.153 4.205 3.951 3.951 209,767 -0.17(-4.16%)
May 17, 2010 4.130 4.153 4.048 4.123 220,016 -0.05(-1.25%)
May 14, 2010 4.153 4.190 4.101 4.175 180,542 +0.01(+0.18%)
May 13, 2010 4.205 4.250 4.138 4.168 219,729 -0.06(-1.41%)
May 12, 2010 4.130 4.250 4.130 4.227 213,147 +0.04(+1.07%)
May 11, 2010 4.302 4.369 3.996 4.182 163,155 -0.15(-3.44%)
May 10, 2010 4.354 4.458 4.227 4.332 408,822 +0.20(+4.87%)
May 07, 2010 4.257 4.324 4.100 4.130 342,319 -0.07(-1.60%)
May 06, 2010 4.391 4.406 4.026 4.197 492,914 -0.10(-2.43%)
May 05, 2010 4.339 4.511 4.302 4.302 368,811 -0.23(-5.10%)
May 04, 2010 4.764 4.771 4.481 4.533 642,650 -0.22(-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.