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, 2024 74.73 75.73 73.34 73.34 194,833 -1.29(-1.73%)
Apr 29, 2024 72.95 75.12 72.38 74.64 328,103 +1.75(+2.40%)
Apr 26, 2024 71.67 73.93 71.67 72.89 159,618 +0.42(+0.58%)
Apr 25, 2024 71.59 73.61 71.23 72.47 384,879 -0.79(-1.09%)
Apr 24, 2024 72.55 74.26 72.51 73.26 158,887 +1.15(+1.60%)
Apr 23, 2024 72.50 73.19 71.80 72.11 139,786 +0.10(+0.14%)
Apr 22, 2024 71.74 72.80 71.24 72.01 141,677 +0.63(+0.88%)
Apr 19, 2024 72.55 73.42 70.99 71.39 403,910 -1.45(-1.99%)
Apr 18, 2024 73.40 73.61 72.07 72.84 261,655 -0.92(-1.25%)
Apr 17, 2024 73.04 74.78 72.55 73.76 349,805 +0.86(+1.19%)
Apr 16, 2024 72.99 73.57 72.49 72.90 350,253 -0.48(-0.65%)
Apr 15, 2024 75.31 75.31 72.95 73.37 395,018 -1.43(-1.91%)
Apr 12, 2024 76.91 76.91 74.13 74.81 363,030 -2.50(-3.24%)
Apr 11, 2024 79.01 79.12 77.22 77.31 475,399 -1.75(-2.21%)
Apr 10, 2024 80.38 80.45 78.94 79.06 334,146 -0.86(-1.08%)
Apr 09, 2024 82.18 83.43 79.78 79.92 495,317 -2.42(-2.94%)
Apr 08, 2024 80.00 83.13 79.55 82.35 644,336 +2.45(+3.07%)
Apr 05, 2024 79.51 80.30 79.51 79.89 252,345 +0.56(+0.70%)
Apr 04, 2024 81.09 81.33 79.30 79.34 278,496 -1.09(-1.35%)
Apr 03, 2024 79.26 80.87 79.02 80.42 311,369 +1.12(+1.41%)
Apr 02, 2024 78.67 79.36 77.76 79.31 322,372 +0.11(+0.14%)
Apr 01, 2024 76.53 79.30 76.53 79.20 512,017 +2.74(+3.59%)
Mar 28, 2024 75.56 76.68 76.39 76.45 236,813 +0.64(+0.84%)
Mar 27, 2024 75.67 75.82 74.19 75.82 139,734 +0.55(+0.73%)
Mar 26, 2024 76.40 77.16 75.02 75.27 178,006 -0.78(-1.03%)
Mar 25, 2024 76.61 77.28 75.92 76.06 224,287 -1.16(-1.51%)
Mar 22, 2024 77.66 78.24 76.34 77.22 275,395 -0.44(-0.56%)
Mar 21, 2024 77.75 80.09 77.19 77.66 1,123,369 +2.00(+2.64%)
Mar 20, 2024 74.43 75.77 73.63 75.66 550,631 +1.64(+2.22%)
Mar 19, 2024 72.72 74.14 72.67 74.02 344,411 +0.64(+0.87%)
Mar 18, 2024 72.42 73.56 71.82 73.38 464,106 +1.36(+1.89%)
Mar 15, 2024 71.55 72.61 71.30 72.02 353,805 +0.67(+0.93%)
Mar 14, 2024 71.45 71.57 70.62 71.36 157,642 -0.04(-0.06%)
Mar 13, 2024 72.13 72.13 71.05 71.40 222,000 -0.56(-0.77%)
Mar 12, 2024 71.66 72.02 70.75 71.95 147,670 +0.64(+0.89%)
Mar 11, 2024 70.79 71.51 70.79 71.32 163,756 +0.03(+0.04%)
Mar 08, 2024 71.96 72.57 71.29 71.29 170,891 -1.00(-1.39%)
Mar 07, 2024 71.39 72.52 71.22 72.29 205,297 +0.63(+0.87%)
Mar 06, 2024 70.85 71.86 70.85 71.66 324,754 +1.25(+1.78%)
Mar 05, 2024 70.62 71.84 70.06 70.41 573,197 -1.42(-1.98%)
Mar 04, 2024 72.44 72.44 71.54 71.83 371,749 +0.09(+0.12%)
Mar 01, 2024 70.55 72.34 70.38 71.74 653,006 +1.40(+1.99%)
Feb 29, 2024 69.98 70.42 69.33 70.34 359,152 +0.77(+1.10%)
Feb 28, 2024 68.56 70.20 68.32 69.58 404,255 +0.63(+0.91%)
Feb 27, 2024 69.56 69.71 68.79 68.95 342,248 -0.43(-0.62%)
Feb 26, 2024 68.48 69.41 68.26 69.38 315,025 +0.73(+1.06%)
Feb 23, 2024 68.95 69.05 67.82 68.65 112,792 -0.18(-0.26%)
Feb 22, 2024 68.00 69.06 67.64 68.83 532,437 +1.55(+2.30%)
Feb 21, 2024 66.91 67.37 66.46 67.28 185,207 +0.38(+0.56%)
Feb 20, 2024 68.07 68.07 65.66 66.91 393,296 -1.12(-1.65%)
Feb 16, 2024 68.29 68.93 67.20 68.03 269,784 -0.26(-0.38%)
Feb 15, 2024 68.03 68.54 67.32 68.29 309,029 +0.26(+0.38%)
Feb 14, 2024 67.44 68.05 67.12 68.03 422,795 +1.39(+2.09%)
Feb 13, 2024 67.22 67.26 66.41 66.64 351,754 -1.20(-1.77%)
Feb 12, 2024 67.63 68.37 66.79 67.84 910,695 +0.31(+0.45%)
Feb 09, 2024 67.84 67.93 66.61 67.54 470,471 +0.55(+0.82%)
Feb 08, 2024 66.13 68.11 65.93 66.98 876,047 +0.94(+1.42%)
Feb 07, 2024 66.87 67.28 63.91 66.05 1,560,328 +1.99(+3.11%)
Feb 06, 2024 63.62 64.06 62.90 64.05 537,099 +0.59(+0.93%)
Feb 05, 2024 63.09 63.83 62.40 63.46 465,417 +0.43(+0.69%)
Feb 02, 2024 62.61 63.28 62.25 63.03 204,930 +0.35(+0.55%)
Feb 01, 2024 62.55 63.11 62.14 62.68 362,484 +0.55(+0.89%)
Jan 31, 2024 61.33 63.21 61.30 62.13 562,570 +0.43(+0.70%)
Jan 30, 2024 60.45 62.12 60.11 61.70 928,294 +1.37(+2.27%)
Jan 29, 2024 61.42 61.84 59.96 60.33 1,361,594 -1.13(-1.85%)
Jan 26, 2024 61.81 61.91 61.30 61.46 623,519 -0.96(-1.53%)
Jan 25, 2024 64.10 64.10 62.02 62.42 756,844 -1.03(-1.62%)
Jan 24, 2024 64.12 64.42 63.29 63.44 627,117 -0.17(-0.26%)
Jan 23, 2024 64.04 64.48 63.52 63.61 168,460 -0.43(-0.68%)
Jan 22, 2024 64.06 65.09 63.53 64.04 292,739 +0.52(+0.82%)
Jan 19, 2024 62.67 63.52 62.54 63.52 408,299 +0.83(+1.32%)
Jan 18, 2024 63.45 63.51 61.86 62.69 397,755 -0.04(-0.06%)
Jan 17, 2024 62.27 63.21 61.23 62.73 1,402,796 +0.02(+0.03%)
Jan 16, 2024 63.61 63.61 61.91 62.71 293,093 -0.64(-1.01%)
Jan 12, 2024 63.99 64.03 63.12 63.35 275,830 -0.47(-0.74%)
Jan 11, 2024 64.12 64.12 63.15 63.83 216,436 -0.11(-0.17%)
Jan 10, 2024 64.12 64.12 62.98 63.94 892,488 -0.18(-0.28%)
Jan 09, 2024 63.65 64.12 63.49 64.11 402,137 +0.05(+0.08%)
Jan 08, 2024 64.55 64.55 63.51 64.06 559,422 -0.06(-0.09%)
Jan 05, 2024 63.62 64.36 63.12 64.12 1,097,358 +2.49(+4.03%)
Jan 04, 2024 61.16 62.33 60.59 61.64 1,045,330 +2.99(+5.10%)
Jan 03, 2024 59.44 59.96 58.12 58.65 328,162 -0.19(-0.32%)
Jan 02, 2024 60.17 60.36 58.35 58.84 395,820 -1.61(-2.66%)
Dec 29, 2023 60.10 61.47 60.10 60.44 536,894 +0.30(+0.49%)
Dec 28, 2023 59.34 60.36 59.34 60.15 275,554 +0.72(+1.21%)
Dec 27, 2023 59.95 59.95 59.23 59.43 147,116 -0.10(-0.17%)
Dec 26, 2023 59.67 60.43 59.50 59.53 220,154 -0.35(-0.58%)
Dec 22, 2023 58.70 61.16 57.81 59.87 827,958 +0.60(+1.02%)
Dec 21, 2023 59.02 59.39 58.20 59.27 702,155 +1.88(+3.28%)
Dec 20, 2023 58.70 59.35 57.30 57.39 317,888 -1.71(-2.89%)
Dec 19, 2023 58.40 59.46 58.40 59.09 377,079 +0.66(+1.13%)
Dec 18, 2023 59.39 59.39 58.17 58.43 305,600 -0.73(-1.23%)
Dec 15, 2023 59.17 59.49 58.78 59.16 461,233 -0.23(-0.39%)
Dec 14, 2023 58.95 59.80 58.75 59.39 1,212,746 +0.39(+0.66%)
Dec 13, 2023 57.51 59.19 57.51 59.00 239,607 +1.25(+2.17%)
Dec 12, 2023 58.48 58.54 57.35 57.75 250,214 -0.51(-0.88%)
Dec 11, 2023 57.91 58.56 57.65 58.26 166,938 +0.20(+0.34%)
Dec 08, 2023 56.69 58.10 56.69 58.07 973,269 +1.03(+1.80%)
Dec 07, 2023 56.98 57.74 56.92 57.04 232,169 +0.01(+0.02%)
Dec 06, 2023 57.71 57.95 56.88 57.03 454,312 -0.41(-0.72%)
Dec 05, 2023 57.24 57.52 56.23 57.44 343,871 -0.20(-0.34%)
Dec 04, 2023 57.72 58.15 56.81 57.64 573,234 -0.39(-0.68%)
Dec 01, 2023 57.89 58.90 57.70 58.04 200,085 +0.03(+0.05%)
Nov 30, 2023 58.20 58.86 57.70 58.01 209,155 -0.27(-0.46%)
Nov 29, 2023 59.05 59.91 58.13 58.27 234,008 -0.13(-0.22%)
Nov 28, 2023 58.50 58.67 57.90 58.40 201,813 -0.30(-0.50%)
Nov 27, 2023 58.40 59.41 58.40 58.70 373,411 -0.13(-0.22%)
Nov 24, 2023 58.26 59.47 58.26 58.83 117,300 +0.25(+0.42%)
Nov 22, 2023 57.89 59.11 57.89 58.58 474,913 +0.91(+1.57%)
Nov 21, 2023 57.89 58.49 57.61 57.67 281,953 -0.76(-1.30%)
Nov 20, 2023 58.43 58.64 58.06 58.43 279,074 +0.14(+0.24%)
Nov 17, 2023 58.23 58.36 57.56 58.29 313,765 +0.35(+0.60%)
Nov 16, 2023 56.93 57.99 56.20 57.95 589,910 +0.63(+1.10%)
Nov 15, 2023 57.69 58.32 56.97 57.32 247,831 -0.10(-0.17%)
Nov 14, 2023 57.22 57.65 56.58 57.41 334,073 +0.81(+1.43%)
Nov 13, 2023 55.96 56.63 55.76 56.60 116,406 +0.24(+0.43%)
Nov 10, 2023 55.94 56.73 55.51 56.36 256,406 +0.57(+1.02%)
Nov 09, 2023 55.34 56.41 54.78 55.79 287,849 +0.47(+0.85%)
Nov 08, 2023 55.34 56.34 54.94 55.32 399,081 -0.26(-0.48%)
Nov 07, 2023 54.27 56.11 54.27 55.59 448,451 +1.01(+1.85%)
Nov 06, 2023 54.77 54.77 53.90 54.58 435,112 +0.00(+0.00%)
Nov 03, 2023 55.05 55.54 53.75 54.58 738,912 -0.33(-0.61%)
Nov 02, 2023 56.53 56.60 54.57 54.91 1,225,274 +1.85(+3.48%)
Nov 01, 2023 52.41 53.36 51.77 53.06 705,387 +0.66(+1.25%)
Oct 31, 2023 52.30 52.58 51.84 52.41 257,969 +0.41(+0.79%)
Oct 30, 2023 52.05 52.28 51.50 52.00 239,695 +0.51(+0.99%)
Oct 27, 2023 51.13 51.74 51.07 51.49 277,312 +0.65(+1.27%)
Oct 26, 2023 51.92 51.92 50.72 50.84 468,351 -1.14(-2.20%)
Oct 25, 2023 53.06 53.27 51.35 51.99 290,413 -1.32(-2.48%)
Oct 24, 2023 53.79 54.14 53.31 53.31 246,590 -0.33(-0.62%)
Oct 23, 2023 53.49 53.84 52.72 53.64 402,988 -0.22(-0.40%)
Oct 20, 2023 54.43 54.57 53.79 53.85 423,805 -0.51(-0.94%)
Oct 19, 2023 53.80 54.51 53.48 54.36 557,613 +0.53(+0.98%)
Oct 18, 2023 53.73 54.73 53.47 53.84 333,966 -0.12(-0.22%)
Oct 17, 2023 54.19 54.80 53.62 53.95 403,915 -0.65(-1.18%)
Oct 16, 2023 54.40 54.89 54.13 54.60 360,390 +0.03(+0.05%)
Oct 13, 2023 55.26 55.26 53.91 54.57 270,896 -0.69(-1.26%)
Oct 12, 2023 56.24 56.95 55.18 55.26 370,891 -0.99(-1.76%)
Oct 11, 2023 55.54 56.29 54.99 56.25 433,142 +0.81(+1.46%)
Oct 10, 2023 54.22 55.57 54.22 55.44 553,079 +0.76(+1.40%)
Oct 09, 2023 53.61 54.97 53.30 54.68 516,608 +0.39(+0.72%)
Oct 06, 2023 53.35 54.58 53.08 54.29 655,067 +1.67(+3.18%)
Oct 05, 2023 51.52 53.08 51.52 52.61 687,184 +0.80(+1.55%)
Oct 04, 2023 49.74 51.85 49.74 51.81 516,415 +2.06(+4.15%)
Oct 03, 2023 49.98 50.42 49.33 49.75 568,921 -0.60(-1.19%)
Oct 02, 2023 50.06 50.41 49.35 50.34 392,814 +0.22(+0.43%)
Sep 29, 2023 49.98 50.48 49.79 50.13 289,765 +0.77(+1.57%)
Sep 28, 2023 48.92 49.74 48.42 49.36 613,423 +0.21(+0.42%)
Sep 27, 2023 49.41 49.88 48.81 49.15 314,455 -0.26(-0.53%)
Sep 26, 2023 50.44 50.54 49.33 49.41 323,546 -1.50(-2.94%)
Sep 25, 2023 50.14 50.97 50.41 50.91 214,277 +0.33(+0.66%)
Sep 22, 2023 50.14 51.02 50.11 50.58 186,905 +0.49(+0.98%)
Sep 21, 2023 50.98 51.40 49.53 50.09 469,098 -1.72(-3.32%)
Sep 20, 2023 51.02 52.46 51.00 51.81 529,635 +0.72(+1.42%)
Sep 19, 2023 50.43 51.60 50.37 51.09 357,559 +0.47(+0.93%)
Sep 18, 2023 50.15 51.07 49.65 50.62 332,930 +0.42(+0.84%)
Sep 15, 2023 49.89 50.43 49.39 50.20 493,972 -0.12(-0.23%)
Sep 14, 2023 50.63 50.84 49.97 50.31 268,990 -0.14(-0.27%)
Sep 13, 2023 51.84 52.27 50.19 50.45 333,827 -1.12(-2.18%)
Sep 12, 2023 52.30 52.76 51.48 51.58 255,630 -0.42(-0.81%)
Sep 11, 2023 51.67 52.69 51.67 52.00 383,961 -0.15(-0.28%)
Sep 08, 2023 51.19 52.32 51.08 52.14 419,739 -0.09(-0.17%)
Sep 07, 2023 50.97 52.50 50.87 52.23 488,791 +0.03(+0.06%)
Sep 06, 2023 51.79 52.65 51.65 52.20 416,361 -0.42(-0.80%)
Sep 05, 2023 52.31 52.97 52.29 52.62 309,932 -0.67(-1.25%)
Sep 01, 2023 53.79 53.79 52.90 53.29 254,796 +0.17(+0.31%)
Aug 31, 2023 52.12 53.51 52.12 53.12 384,082 +0.67(+1.27%)
Aug 30, 2023 52.53 53.45 51.95 52.46 288,335 -0.24(-0.46%)
Aug 29, 2023 52.31 52.95 51.89 52.70 693,536 +0.09(+0.17%)
Aug 28, 2023 52.82 53.47 52.52 52.61 283,493 -0.39(-0.74%)
Aug 25, 2023 52.73 53.22 52.28 53.00 335,571 -0.16(-0.29%)
Aug 24, 2023 54.71 54.88 53.09 53.16 447,317 -1.24(-2.28%)
Aug 23, 2023 54.53 54.97 54.16 54.40 567,387 -0.15(-0.27%)
Aug 22, 2023 55.30 55.34 53.80 54.55 363,600 -0.31(-0.57%)
Aug 21, 2023 53.48 54.98 53.34 54.86 1,010,174 +1.38(+2.58%)
Aug 18, 2023 53.01 54.15 52.73 53.48 799,332 -0.28(-0.53%)
Aug 17, 2023 53.33 54.07 52.34 53.77 1,003,130 +0.52(+0.97%)
Aug 16, 2023 55.51 55.51 52.62 53.25 2,308,730 -3.49(-6.15%)
Aug 15, 2023 56.79 56.99 56.04 56.74 254,753 -0.21(-0.36%)
Aug 14, 2023 56.79 57.22 56.52 56.95 447,208 +0.08(+0.14%)
Aug 11, 2023 57.73 57.73 56.73 56.87 315,388 -0.62(-1.07%)
Aug 10, 2023 58.45 58.45 57.20 57.48 344,525 -0.45(-0.78%)
Aug 09, 2023 58.94 58.98 57.28 57.93 937,771 -0.89(-1.51%)
Aug 08, 2023 59.37 59.69 58.12 58.82 622,529 -1.33(-2.21%)
Aug 07, 2023 61.46 61.46 57.37 60.15 886,413 -1.11(-1.80%)
Aug 04, 2023 60.53 62.11 60.53 61.26 450,158 -0.16(-0.25%)
Aug 03, 2023 61.91 62.09 60.86 61.42 638,778 -0.55(-0.88%)
Aug 02, 2023 60.91 62.26 60.29 61.96 703,104 -0.07(-0.11%)
Aug 01, 2023 60.64 62.51 59.18 62.03 2,505,853 +0.02(+0.03%)
Jul 31, 2023 57.96 62.33 57.71 62.01 2,022,649 +3.81(+6.55%)
Jul 28, 2023 55.28 59.66 55.26 58.20 3,763,817 +6.84(+13.31%)
Jul 27, 2023 57.93 58.19 51.00 51.36 9,308,032 -12.56(-19.65%)
Jul 26, 2023 92.14 93.24 55.30 63.92 18,226,048 +12.86(+25.19%)
Jul 25, 2023 51.84 52.13 50.31 51.06 1,069,056 -0.17(-0.32%)
Jul 24, 2023 52.88 52.95 50.97 51.22 1,155,739 -1.39(-2.64%)
Jul 21, 2023 53.89 54.20 52.09 52.61 1,347,187 -1.04(-1.93%)
Jul 20, 2023 56.01 56.09 53.29 53.65 1,512,582 -2.38(-4.24%)
Jul 19, 2023 59.08 59.38 54.98 56.03 2,154,755 -4.24(-7.04%)
Jul 18, 2023 61.91 62.10 59.98 60.27 554,875 -1.59(-2.58%)
Jul 17, 2023 61.77 62.85 60.64 61.87 294,426 +0.00(+0.00%)
Jul 14, 2023 61.75 62.26 61.16 61.87 471,709 +0.06(+0.10%)
Jul 13, 2023 62.33 62.97 61.52 61.80 580,867 -0.45(-0.73%)
Jul 12, 2023 63.02 64.29 61.88 62.26 459,597 +0.00(+0.00%)
Jul 11, 2023 62.43 62.99 62.01 62.26 342,644 +0.15(+0.24%)
Jul 10, 2023 62.21 62.74 61.91 62.11 240,846 +0.00(+0.00%)
Jul 07, 2023 63.58 64.41 61.18 62.11 593,386 -1.91(-2.98%)
Jul 06, 2023 64.66 65.29 63.92 64.02 593,459 -0.96(-1.48%)
Jul 05, 2023 68.96 69.00 64.73 64.98 1,199,534 -3.49(-5.10%)
Jul 03, 2023 71.21 71.21 66.19 68.47 625,050 -1.82(-2.59%)
Jun 30, 2023 72.87 73.36 69.99 70.29 750,446 -2.31(-3.18%)
Jun 29, 2023 74.48 74.68 72.38 72.60 624,991 -0.83(-1.13%)
Jun 28, 2023 78.22 78.36 73.22 73.43 1,714,758 -5.43(-6.88%)
Jun 27, 2023 76.55 81.76 76.51 78.86 1,385,640 +4.36(+5.86%)
Jun 26, 2023 74.94 77.86 73.87 74.49 1,324,496 +3.94(+5.59%)
Jun 23, 2023 70.16 72.16 69.98 70.55 540,892 +0.28(+0.40%)
Jun 22, 2023 67.00 70.42 67.00 70.27 863,176 +3.44(+5.15%)
Jun 21, 2023 65.67 70.30 65.47 66.82 1,303,289 +1.51(+2.31%)
Jun 20, 2023 68.77 68.83 65.32 65.32 577,863 -3.14(-4.59%)
Jun 16, 2023 69.79 69.79 68.12 68.46 502,415 -1.49(-2.13%)
Jun 15, 2023 69.45 70.24 68.87 69.94 227,792 +11.00(+18.67%)
May 08, 2023 57.63 59.35 57.05 58.94 331,951 +1.37(+2.38%)
May 05, 2023 54.43 57.70 54.31 57.57 733,630 +0.40(+0.70%)
May 04, 2023 59.35 59.35 56.78 57.17 434,454 -2.49(-4.18%)
May 03, 2023 60.57 60.59 59.65 59.66 205,063 -0.91(-1.50%)
May 02, 2023 60.85 60.85 59.78 60.57 125,042 +0.28(+0.47%)
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.