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

SiTime Corporation - Common Stock (NQ:SITM)

196.07 -1.01 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 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 (%)
May 30, 2025 193.99 197.51 187.00 196.07 314,826 -1.01(-0.51%)
May 29, 2025 203.67 203.67 195.65 197.08 113,846 -0.58(-0.29%)
May 28, 2025 200.52 202.58 195.08 197.66 174,115 -2.55(-1.27%)
May 27, 2025 202.48 207.55 198.39 200.21 255,028 +2.62(+1.33%)
May 23, 2025 198.00 200.15 194.88 197.59 252,209 -6.44(-3.16%)
May 22, 2025 199.67 206.01 197.62 204.03 309,263 +2.91(+1.45%)
May 21, 2025 203.02 209.25 198.70 201.12 194,855 -5.42(-2.62%)
May 20, 2025 204.42 208.75 203.04 206.54 142,285 +0.64(+0.31%)
May 19, 2025 201.37 207.64 200.01 205.90 213,754 -4.77(-2.26%)
May 16, 2025 206.00 213.00 201.93 210.67 352,052 +4.67(+2.27%)
May 15, 2025 199.03 206.57 196.38 206.00 288,182 +3.00(+1.48%)
May 14, 2025 204.76 206.58 198.82 203.00 324,794 -1.43(-0.70%)
May 13, 2025 205.69 209.31 203.86 204.43 384,958 -0.20(-0.10%)
May 12, 2025 207.00 211.18 200.95 204.63 342,770 +14.62(+7.69%)
May 09, 2025 190.09 195.56 185.49 190.01 319,179 +1.51(+0.80%)
May 08, 2025 184.92 192.45 173.14 188.50 594,889 +22.30(+13.42%)
May 07, 2025 164.25 166.84 158.63 166.20 282,548 +0.93(+0.56%)
May 06, 2025 161.26 166.71 159.01 165.27 239,188 +0.00(+0.00%)
May 05, 2025 162.20 167.34 160.77 165.27 332,126 +1.45(+0.89%)
May 02, 2025 160.79 167.86 160.27 163.82 262,527 +7.29(+4.66%)
May 01, 2025 154.60 160.79 149.72 156.53 320,927 +9.67(+6.58%)
Apr 30, 2025 140.31 147.17 138.74 146.86 181,793 +0.07(+0.05%)
Apr 29, 2025 147.46 149.63 144.85 146.79 130,671 -1.81(-1.22%)
Apr 28, 2025 153.14 155.03 144.44 148.60 216,986 -4.33(-2.83%)
Apr 25, 2025 147.23 154.57 147.03 152.93 179,046 +3.98(+2.67%)
Apr 24, 2025 140.21 153.00 140.21 148.95 249,650 +11.21(+8.14%)
Apr 23, 2025 138.21 146.19 136.28 137.74 299,118 +7.33(+5.62%)
Apr 22, 2025 128.16 133.78 127.30 130.41 160,279 +3.84(+3.03%)
Apr 21, 2025 125.92 127.48 123.59 126.57 136,968 -2.90(-2.24%)
Apr 17, 2025 130.17 131.00 125.46 129.47 196,965 -0.31(-0.24%)
Apr 16, 2025 131.82 134.94 125.19 129.78 290,477 -8.46(-6.12%)
Apr 15, 2025 137.55 141.15 135.50 138.24 184,445 +1.00(+0.73%)
Apr 14, 2025 138.05 143.46 132.74 137.24 378,575 +7.24(+5.57%)
Apr 11, 2025 130.04 131.66 123.86 130.00 322,330 -0.05(-0.04%)
Apr 10, 2025 140.33 140.33 126.00 130.05 355,287 -19.85(-13.24%)
Apr 09, 2025 119.35 150.80 114.74 149.90 685,564 +33.11(+28.35%)
Apr 08, 2025 133.04 133.39 113.81 116.79 358,598 -6.06(-4.93%)
Apr 07, 2025 109.83 130.03 108.69 122.85 508,112 +3.62(+3.04%)
Apr 04, 2025 120.00 122.63 105.40 119.23 643,800 -8.17(-6.41%)
Apr 03, 2025 145.00 146.15 126.65 127.40 495,525 -30.86(-19.50%)
Apr 02, 2025 148.53 160.78 148.32 158.26 223,446 +3.70(+2.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.