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 (%)
Nov 28, 2008 2.162 2.177 2.095 2.177 184,576 +0.04(+2.10%)
Nov 26, 2008 1.640 2.140 1.640 2.132 370,258 +0.46(+27.68%)
Nov 25, 2008 1.640 1.700 1.581 1.670 151,566 +0.01(+0.90%)
Nov 24, 2008 1.618 1.655 1.491 1.655 386,382 +0.12(+7.77%)
Nov 21, 2008 1.625 1.625 1.506 1.536 335,775 -0.01(-0.96%)
Nov 20, 2008 1.491 1.588 1.484 1.551 374,890 +0.06(+4.00%)
Nov 19, 2008 1.640 1.655 1.491 1.491 455,992 -0.10(-6.54%)
Nov 18, 2008 1.670 1.670 1.566 1.595 338,276 -0.04(-2.73%)
Nov 17, 2008 1.789 1.797 1.640 1.640 241,474 -0.11(-6.38%)
Nov 14, 2008 1.901 1.901 1.745 1.752 285,773 -0.13(-6.75%)
Nov 13, 2008 1.677 1.899 1.543 1.879 583,933 +0.20(+12.00%)
Nov 12, 2008 2.006 2.013 1.655 1.677 483,119 -0.28(-14.12%)
Nov 11, 2008 2.207 2.207 1.923 1.953 432,248 -0.19(-9.03%)
Nov 10, 2008 2.274 2.289 2.125 2.147 491,533 -0.12(-5.26%)
Nov 07, 2008 2.281 2.356 2.244 2.266 223,330 -0.01(-0.33%)
Nov 06, 2008 2.468 2.468 2.244 2.274 437,130 -0.22(-8.96%)
Nov 05, 2008 2.803 2.803 2.460 2.498 507,974 -0.30(-10.67%)
Nov 04, 2008 2.781 2.848 2.639 2.796 702,272 +0.13(+4.75%)
Nov 03, 2008 2.684 2.773 2.617 2.669 747,722 +0.07(+2.87%)
Oct 31, 2008 2.609 2.841 2.468 2.594 1,581,999 +0.02(+0.87%)
Oct 30, 2008 2.237 2.602 2.177 2.572 1,265,155 +0.48(+22.78%)
Oct 29, 2008 1.946 2.132 1.946 2.095 920,612 +0.16(+8.08%)
Oct 28, 2008 2.140 2.140 1.909 1.938 754,851 -0.05(-2.62%)
Oct 27, 2008 2.162 2.162 1.983 1.991 431,970 -0.13(-5.99%)
Oct 24, 2008 2.237 2.237 2.088 2.117 773,881 -0.12(-5.33%)
Oct 23, 2008 2.438 2.460 2.214 2.237 672,983 -0.16(-6.54%)
Oct 22, 2008 2.386 2.535 2.386 2.393 793,556 -0.03(-1.23%)
Oct 21, 2008 2.684 2.759 2.386 2.423 591,888 -0.23(-8.71%)
Oct 20, 2008 2.684 2.684 2.632 2.654 317,026 +0.07(+2.59%)
Oct 17, 2008 2.594 2.662 2.311 2.587 628,473 -0.07(-2.53%)
Oct 16, 2008 2.833 2.982 2.555 2.654 616,331 -0.17(-6.07%)
Oct 15, 2008 3.124 3.124 2.647 2.826 1,036,466 -0.31(-9.98%)
Oct 14, 2008 3.355 3.497 3.042 3.139 710,645 -0.10(-3.22%)
Oct 13, 2008 2.863 3.288 2.803 3.243 815,441 +0.65(+25.00%)
Oct 10, 2008 2.781 2.937 2.371 2.594 894,521 -0.37(-12.34%)
Oct 09, 2008 3.131 3.325 2.617 2.960 1,075,907 -0.14(-4.57%)
Oct 08, 2008 2.900 3.280 2.833 3.101 617,367 +0.13(+4.26%)
Oct 07, 2008 3.154 3.385 2.975 2.975 522,612 -0.23(-7.21%)
Oct 06, 2008 3.273 3.564 3.034 3.206 671,863 -0.19(-5.49%)
Oct 03, 2008 3.541 4.257 3.392 3.392 1,487,887 -0.01(-0.44%)
Oct 02, 2008 3.400 3.497 3.280 3.407 968,048 -0.10(-2.97%)
Oct 01, 2008 3.377 3.638 3.377 3.511 472,886 +0.02(+0.64%)
Sep 30, 2008 3.564 3.728 3.489 3.489 394,395 -0.11(-3.11%)
Sep 29, 2008 3.877 3.877 3.355 3.601 1,045,640 -0.30(-7.65%)
Sep 26, 2008 4.071 4.093 3.884 3.899 389,871 -0.28(-6.77%)
Sep 25, 2008 4.309 4.399 4.153 4.182 464,782 -0.18(-4.10%)
Sep 24, 2008 4.481 4.593 4.302 4.361 735,486 -0.04(-0.85%)
Sep 23, 2008 4.324 4.488 4.033 4.399 1,010,867 +0.08(+1.90%)
Sep 22, 2008 4.466 5.003 4.287 4.317 884,229 +0.03(+0.70%)
Sep 19, 2008 3.914 4.324 3.840 4.287 924,626 +0.52(+13.86%)
Sep 18, 2008 3.929 3.929 3.653 3.765 1,281,163 -0.05(-1.37%)
Sep 17, 2008 3.832 3.996 3.728 3.817 966,534 -0.02(-0.58%)
Sep 16, 2008 4.100 4.119 3.728 3.840 1,656,126 -0.38(-9.01%)
Sep 15, 2008 4.026 4.354 4.004 4.220 784,895 -0.09(-2.08%)
Sep 12, 2008 4.399 4.488 4.179 4.309 1,213,411 -0.16(-3.51%)
Sep 11, 2008 4.578 4.578 4.317 4.466 1,488,953 -0.13(-2.76%)
Sep 10, 2008 4.786 4.846 4.593 4.593 755,925 -0.20(-4.20%)
Sep 09, 2008 5.137 5.198 4.779 4.794 460,751 -0.40(-7.61%)
Sep 08, 2008 5.293 5.480 5.114 5.189 388,733 -0.02(-0.43%)
Sep 05, 2008 5.085 5.249 5.003 5.211 808,843 +0.03(+0.58%)
Sep 04, 2008 5.413 5.442 5.122 5.182 793,202 -0.25(-4.66%)
Sep 03, 2008 5.480 5.487 5.375 5.435 715,628 -0.01(-0.14%)
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.