Skip to main content

Sitime Corp (NQ: SITM )

145.19 -4.79 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 149.27 151.32 144.06 145.19 218,890 -4.79(-3.19%)
Jul 18, 2024 158.24 158.73 146.59 149.98 294,141 -7.14(-4.54%)
Jul 17, 2024 157.43 163.45 155.16 157.12 327,112 -6.07(-3.72%)
Jul 16, 2024 157.59 165.11 157.59 163.19 399,585 +7.97(+5.13%)
Jul 15, 2024 154.01 160.18 152.64 155.22 253,869 +1.82(+1.19%)
Jul 12, 2024 156.93 158.66 153.16 153.40 270,159 -1.75(-1.13%)
Jul 11, 2024 156.63 160.14 149.92 155.15 359,385 +2.16(+1.41%)
Jul 10, 2024 148.24 155.39 148.23 152.99 336,520 +5.39(+3.65%)
Jul 09, 2024 142.54 147.70 138.44 147.60 309,696 +5.18(+3.64%)
Jul 08, 2024 134.87 143.21 134.87 142.42 411,664 +8.41(+6.28%)
Jul 05, 2024 129.53 134.16 127.77 134.01 198,579 +5.58(+4.34%)
Jul 03, 2024 129.33 131.90 127.28 128.43 101,738 +0.19(+0.15%)
Jul 02, 2024 122.57 128.49 121.25 128.24 118,227 +5.71(+4.66%)
Jul 01, 2024 124.17 124.17 118.98 122.53 147,721 -1.85(-1.49%)
Jun 28, 2024 124.29 128.32 122.77 124.38 388,647 +1.13(+0.92%)
Jun 27, 2024 121.69 124.50 121.03 123.25 125,701 +1.56(+1.28%)
Jun 26, 2024 122.22 124.58 120.12 121.69 116,020 -1.01(-0.82%)
Jun 25, 2024 116.40 124.01 114.32 122.70 165,299 +6.86(+5.92%)
Jun 24, 2024 118.13 121.00 115.80 115.84 154,455 -2.76(-2.33%)
Jun 21, 2024 118.80 120.91 117.01 118.60 534,130 -1.10(-0.92%)
Jun 20, 2024 118.71 121.56 117.23 119.70 235,449 -0.43(-0.36%)
Jun 18, 2024 123.87 123.87 119.76 120.13 134,025 -4.37(-3.51%)
Jun 17, 2024 122.69 124.93 118.94 124.50 179,101 +1.17(+0.95%)
Jun 14, 2024 124.89 127.35 119.71 123.33 139,183 -3.51(-2.77%)
Jun 13, 2024 129.07 129.93 123.00 126.84 219,846 -2.44(-1.89%)
Jun 12, 2024 130.99 131.90 127.52 129.28 195,274 +5.37(+4.33%)
Jun 11, 2024 120.48 123.99 118.44 123.91 156,279 +2.61(+2.15%)
Jun 10, 2024 117.06 122.68 116.35 121.30 177,795 +2.41(+2.03%)
Jun 07, 2024 122.98 125.03 118.23 118.89 108,986 -4.42(-3.58%)
Jun 06, 2024 124.87 125.86 122.76 123.31 130,566 -0.55(-0.44%)
Jun 05, 2024 118.04 124.00 118.04 123.86 121,972 +7.34(+6.30%)
Jun 04, 2024 120.62 120.62 115.76 116.52 98,237 -4.18(-3.46%)
Jun 03, 2024 125.31 125.31 118.40 120.70 152,203 -1.12(-0.92%)
May 31, 2024 127.17 128.49 119.72 121.82 164,026 -4.42(-3.50%)
May 30, 2024 125.36 127.45 123.74 126.24 144,059 +0.58(+0.46%)
May 29, 2024 126.16 128.79 124.73 125.66 144,807 -3.79(-2.93%)
May 28, 2024 126.24 131.50 126.01 129.45 230,008 +4.27(+3.41%)
May 24, 2024 121.47 125.48 121.11 125.18 156,189 +5.25(+4.38%)
May 23, 2024 124.08 125.93 118.57 119.93 210,142 -3.95(-3.19%)
May 22, 2024 126.19 127.66 123.04 123.88 260,300 -2.14(-1.70%)
May 21, 2024 129.11 129.50 124.91 126.02 165,045 -4.85(-3.71%)
May 20, 2024 127.54 132.50 127.37 130.87 127,267 +3.33(+2.61%)
May 17, 2024 128.07 129.63 125.50 127.54 97,893 -0.53(-0.41%)
May 16, 2024 129.86 129.86 127.36 128.07 134,780 -1.46(-1.13%)
May 15, 2024 129.84 129.84 126.12 129.53 177,756 +2.41(+1.90%)
May 14, 2024 125.00 129.44 124.88 127.12 333,123 +3.11(+2.51%)
May 13, 2024 123.39 127.09 122.76 124.01 184,344 +0.86(+0.70%)
May 10, 2024 124.53 125.72 119.57 123.15 339,043 -1.19(-0.96%)
May 09, 2024 111.23 128.81 109.33 124.34 848,212 +27.42(+28.29%)
May 08, 2024 96.13 97.32 94.82 96.92 148,688 -0.08(-0.08%)
May 07, 2024 96.44 99.98 95.60 97.00 228,881 +0.36(+0.37%)
May 06, 2024 92.62 97.17 92.36 96.64 187,880 +4.39(+4.76%)
May 03, 2024 92.80 94.95 91.44 92.25 185,140 +1.98(+2.19%)
May 02, 2024 89.21 91.81 87.48 90.27 133,356 +2.99(+3.43%)
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.