Indicators

Silicon Motion Techn ADR (NQ: SIMO )

82.54 -1.18 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.