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, 2010 4.287 4.287 3.989 4.056 590,667 -0.03(-0.73%)
Apr 29, 2010 3.854 4.242 3.832 4.086 784,894 +0.25(+6.61%)
Apr 28, 2010 4.175 4.175 3.802 3.832 862,262 -0.45(-10.45%)
Apr 27, 2010 4.384 4.384 4.250 4.279 331,847 -0.10(-2.38%)
Apr 26, 2010 4.548 4.563 4.250 4.384 725,455 -0.16(-3.61%)
Apr 23, 2010 4.518 4.563 4.473 4.548 351,774 +0.02(+0.49%)
Apr 22, 2010 4.361 4.548 4.250 4.525 660,827 +0.19(+4.30%)
Apr 21, 2010 4.436 4.473 4.272 4.339 511,273 -0.04(-1.02%)
Apr 20, 2010 4.279 4.421 4.279 4.384 476,223 +0.13(+3.16%)
Apr 19, 2010 4.369 4.369 4.160 4.250 749,272 -0.22(-4.84%)
Apr 16, 2010 4.809 4.846 4.332 4.466 1,416,393 -0.16(-3.39%)
Apr 15, 2010 4.786 4.809 4.496 4.622 905,451 -0.21(-4.32%)
Apr 14, 2010 4.585 4.831 4.585 4.831 802,504 +0.29(+6.40%)
Apr 13, 2010 4.436 4.593 4.406 4.540 750,841 +0.10(+2.35%)
Apr 12, 2010 4.197 4.466 4.182 4.436 768,316 +0.24(+5.68%)
Apr 09, 2010 3.951 4.212 3.892 4.197 1,083,784 +0.34(+8.90%)
Apr 08, 2010 4.168 4.197 3.802 3.854 1,447,122 -0.34(-8.17%)
Apr 07, 2010 3.765 4.450 3.765 4.197 1,582,502 +0.48(+12.83%)
Apr 06, 2010 3.638 3.765 3.467 3.720 519,306 +0.13(+3.74%)
Apr 05, 2010 3.415 3.765 3.415 3.586 485,369 +0.19(+5.71%)
Apr 01, 2010 3.407 3.392 3.392 3.392 651,070 +0.06(+1.79%)
Mar 31, 2010 3.362 3.564 3.295 3.333 591,013 -0.02(-0.67%)
Mar 30, 2010 3.072 3.519 3.072 3.355 1,450,514 +0.30(+9.76%)
Mar 29, 2010 3.042 3.079 3.005 3.057 157,941 +0.01(+0.49%)
Mar 26, 2010 2.997 3.049 2.990 3.042 228,418 +0.04(+1.24%)
Mar 25, 2010 3.012 3.049 2.990 3.005 238,438 +0.01(+0.25%)
Mar 24, 2010 2.967 2.997 2.930 2.997 318,081 +0.08(+2.81%)
Mar 23, 2010 2.841 2.915 2.841 2.915 375,440 +0.11(+3.99%)
Mar 22, 2010 2.885 2.930 2.796 2.803 243,971 +0.03(+1.08%)
Mar 19, 2010 2.863 2.863 2.736 2.773 360,825 -0.10(-3.38%)
Mar 18, 2010 2.908 2.923 2.833 2.870 231,629 -0.04(-1.28%)
Mar 17, 2010 3.034 3.101 2.908 2.908 1,337,532 -0.04(-1.27%)
Mar 16, 2010 2.908 2.982 2.908 2.945 651,473 +0.08(+2.86%)
Mar 15, 2010 2.796 2.870 2.736 2.863 728,928 +0.14(+5.21%)
Mar 12, 2010 2.714 2.736 2.714 2.721 256,609 +0.01(+0.55%)
Mar 11, 2010 2.721 2.729 2.699 2.706 302,251 +0.01(+0.55%)
Mar 10, 2010 2.721 2.744 2.654 2.691 490,740 +0.01(+0.56%)
Mar 09, 2010 2.594 2.676 2.594 2.676 516,462 +0.10(+4.06%)
Mar 08, 2010 2.498 2.572 2.498 2.572 589,204 +0.10(+3.92%)
Mar 05, 2010 2.348 2.483 2.341 2.475 469,151 +0.16(+7.10%)
Mar 04, 2010 2.259 2.348 2.252 2.311 203,827 +0.05(+2.31%)
Mar 03, 2010 2.252 2.274 2.252 2.259 270,903 +0.02(+1.00%)
Mar 02, 2010 2.266 2.266 2.237 2.237 143,852 +0.00(+0.00%)
Mar 01, 2010 2.237 2.266 2.237 2.237 193,148 +0.02(+1.01%)
Feb 26, 2010 2.237 2.259 2.184 2.214 141,538 +0.05(+2.41%)
Feb 25, 2010 2.177 2.207 2.140 2.162 161,847 +0.01(+0.35%)
Feb 24, 2010 2.184 2.259 2.140 2.155 181,587 -0.01(-0.35%)
Feb 23, 2010 2.244 2.259 2.155 2.162 258,101 -0.07(-3.33%)
Feb 22, 2010 2.252 2.266 2.214 2.237 159,819 +0.00(+0.00%)
Feb 19, 2010 2.229 2.237 2.207 2.237 132,183 -0.01(-0.66%)
Feb 18, 2010 2.199 2.259 2.194 2.252 114,877 -0.01(-0.66%)
Feb 17, 2010 2.207 2.274 2.192 2.266 131,335 +0.07(+3.05%)
Feb 16, 2010 2.162 2.237 2.162 2.199 187,724 +0.04(+1.72%)
Feb 12, 2010 2.088 2.162 2.162 2.162 177,723 +0.02(+1.05%)
Feb 11, 2010 2.274 2.296 2.110 2.140 285,036 -0.10(-4.33%)
Feb 10, 2010 2.222 2.259 2.192 2.237 182,545 +0.06(+2.74%)
Feb 09, 2010 2.222 2.281 2.170 2.177 400,045 +0.05(+2.46%)
Feb 08, 2010 2.229 2.252 2.125 2.125 344,359 +0.03(+1.42%)
Feb 05, 2010 2.088 2.140 2.073 2.095 514,552 +0.04(+1.81%)
Feb 04, 2010 2.162 2.170 2.013 2.058 360,400 -0.10(-4.50%)
Feb 03, 2010 2.199 2.237 2.147 2.155 264,410 +0.01(+0.35%)
Feb 02, 2010 2.162 2.252 1.968 2.147 2,931,698 -0.24(-10.00%)
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.