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

Silicon Motion Techn ADR (NQ: SIMO )

80.31 +1.78 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2005 8.395 8.760 8.343 8.343 87,828 -0.22(-2.61%)
Aug 30, 2005 8.447 8.908 8.372 8.566 52,985 +0.01(+0.09%)
Aug 29, 2005 8.648 8.842 8.074 8.559 104,581 -0.16(-1.83%)
Aug 26, 2005 8.462 8.932 8.387 8.718 381,698 +0.27(+3.21%)
Aug 25, 2005 8.164 8.462 7.754 8.447 163,937 +0.40(+4.91%)
Aug 24, 2005 7.903 8.164 7.791 8.052 149,668 +0.19(+2.37%)
Aug 23, 2005 7.701 7.903 7.701 7.865 40,563 +0.26(+3.43%)
Aug 22, 2005 7.530 7.605 7.493 7.605 7,106 +0.10(+1.29%)
Aug 19, 2005 7.381 7.530 7.381 7.508 11,558 +0.10(+1.31%)
Aug 18, 2005 7.828 7.828 7.321 7.411 73,682 -0.42(-5.33%)
Aug 17, 2005 7.918 7.947 7.828 7.828 41,915 -0.07(-0.94%)
Aug 16, 2005 7.977 8.097 7.895 7.903 10,797 -0.03(-0.38%)
Aug 15, 2005 8.015 8.328 7.888 7.933 86,525 +0.07(+0.85%)
Aug 12, 2005 8.089 8.126 7.836 7.865 121,022 -0.30(-3.65%)
Aug 11, 2005 7.828 8.201 7.828 8.164 22,920 +0.30(+3.79%)
Aug 10, 2005 8.015 8.201 7.865 7.865 143,538 +0.18(+2.33%)
Aug 09, 2005 7.977 7.977 7.649 7.687 106,849 -0.10(-1.34%)
Aug 08, 2005 7.567 7.903 7.567 7.791 43,892 +0.23(+3.06%)
Aug 05, 2005 7.531 8.000 7.530 7.560 27,439 -0.01(-0.20%)
Aug 04, 2005 7.619 7.619 7.575 7.575 1,818 -0.04(-0.59%)
Aug 03, 2005 7.493 7.828 7.455 7.619 42,078 +0.01(+0.20%)
Aug 02, 2005 8.067 8.201 7.321 7.605 115,076 -0.32(-4.05%)
Aug 01, 2005 8.462 8.462 7.828 7.925 29,429 +0.14(+1.82%)
Jul 29, 2005 8.313 8.395 7.783 7.783 150,286 -0.63(-7.45%)
Jul 28, 2005 8.015 8.536 8.015 8.410 241,308 +0.40(+4.93%)
Jul 27, 2005 7.977 8.067 7.851 8.015 27,704 +0.19(+2.38%)
Jul 26, 2005 7.970 7.977 7.828 7.828 218,073 +0.00(+0.00%)
Jul 25, 2005 7.970 7.970 7.821 7.828 13,363 +0.22(+2.94%)
Jul 22, 2005 7.545 7.605 7.306 7.605 302,827 +0.11(+1.49%)
Jul 21, 2005 7.679 7.769 7.463 7.493 56,760 -0.19(-2.52%)
Jul 20, 2005 7.791 7.977 7.679 7.687 174,034 -0.10(-1.34%)
Jul 19, 2005 7.836 7.851 7.754 7.791 125,255 +0.02(+0.29%)
Jul 18, 2005 7.679 7.828 7.679 7.769 145,818 +0.09(+1.17%)
Jul 15, 2005 7.455 7.679 7.455 7.679 45,518 +0.17(+2.28%)
Jul 14, 2005 7.239 7.746 7.239 7.508 286,228 +0.28(+3.92%)
Jul 13, 2005 6.822 7.455 6.822 7.224 284,017 +0.40(+5.90%)
Jul 12, 2005 7.269 7.269 6.523 6.822 344,547 -0.35(-4.89%)
Jul 11, 2005 8.387 8.387 7.142 7.172 252,788 -0.34(-4.47%)
Jul 08, 2005 7.828 7.940 7.493 7.508 219,794 -0.02(-0.30%)
Jul 07, 2005 8.924 9.446 7.381 7.530 990,345 -0.62(-7.59%)
Jul 06, 2005 8.015 8.298 8.015 8.149 459,400 +0.16(+2.05%)
Jul 05, 2005 8.097 8.097 7.962 7.985 112,401 +0.04(+0.47%)
Jul 01, 2005 8.052 8.089 7.843 7.947 285,296 +0.12(+1.52%)
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.