Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silicon Motion Techn ADR (NQ: SIMO )

77.39 +0.08 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2010 3.586 3.646 3.541 3.601 46,880 -0.01(-0.21%)
Aug 30, 2010 3.634 3.638 3.571 3.608 30,585 -0.09(-2.42%)
Aug 27, 2010 3.616 3.698 3.482 3.698 102,437 +0.10(+2.69%)
Aug 26, 2010 3.474 3.601 3.444 3.601 52,995 +0.13(+3.87%)
Aug 25, 2010 3.429 3.482 3.415 3.467 56,106 +0.02(+0.65%)
Aug 24, 2010 3.467 3.504 3.429 3.444 34,584 -0.10(-2.74%)
Aug 23, 2010 3.579 3.616 3.437 3.541 31,534 -0.02(-0.63%)
Aug 20, 2010 3.444 3.564 3.444 3.564 30,290 +0.08(+2.36%)
Aug 19, 2010 3.467 3.526 3.429 3.482 40,532 -0.01(-0.21%)
Aug 18, 2010 3.504 3.511 3.444 3.489 83,409 -0.06(-1.68%)
Aug 17, 2010 3.579 3.743 3.519 3.549 106,262 -0.10(-2.86%)
Aug 16, 2010 3.564 3.661 3.564 3.653 91,381 +0.08(+2.30%)
Aug 13, 2010 3.440 3.579 3.400 3.571 135,104 +0.13(+3.90%)
Aug 12, 2010 3.400 3.452 3.355 3.437 89,952 -0.02(-0.65%)
Aug 11, 2010 3.504 3.511 3.377 3.459 144,485 -0.12(-3.33%)
Aug 10, 2010 3.579 3.601 3.526 3.579 168,786 -0.03(-0.83%)
Aug 09, 2010 3.556 3.608 3.541 3.608 62,616 +0.10(+2.98%)
Aug 06, 2010 3.579 3.579 3.489 3.504 90,832 -0.11(-3.09%)
Aug 05, 2010 3.579 3.623 3.549 3.616 107,673 -0.03(-0.82%)
Aug 04, 2010 3.683 3.683 3.556 3.646 121,501 -0.08(-2.20%)
Aug 03, 2010 3.780 3.780 3.616 3.728 106,034 -0.04(-1.19%)
Aug 02, 2010 3.951 3.951 3.772 3.772 201,131 -0.18(-4.53%)
Jul 30, 2010 4.056 4.063 3.862 3.951 250,765 -0.07(-1.67%)
Jul 29, 2010 3.780 4.063 3.743 4.018 308,659 +0.29(+7.80%)
Jul 28, 2010 3.772 3.787 3.728 3.728 110,247 -0.02(-0.60%)
Jul 27, 2010 3.683 3.795 3.676 3.750 108,951 +0.04(+1.00%)
Jul 26, 2010 3.623 3.728 3.616 3.713 167,163 +0.10(+2.68%)
Jul 23, 2010 3.594 3.631 3.564 3.616 93,263 +0.03(+0.83%)
Jul 22, 2010 3.594 3.672 3.556 3.586 97,805 +0.03(+0.84%)
Jul 21, 2010 3.661 3.735 3.504 3.556 75,252 -0.10(-2.65%)
Jul 20, 2010 3.579 3.676 3.444 3.653 103,370 +0.09(+2.51%)
Jul 19, 2010 3.698 3.892 3.489 3.564 127,220 -0.10(-2.65%)
Jul 16, 2010 3.780 3.787 3.616 3.661 98,578 -0.14(-3.73%)
Jul 15, 2010 3.877 3.877 3.728 3.802 71,188 -0.06(-1.54%)
Jul 14, 2010 3.847 3.959 3.810 3.862 59,398 -0.04(-1.14%)
Jul 13, 2010 3.810 3.989 3.810 3.907 88,271 +0.10(+2.54%)
Jul 12, 2010 3.787 3.832 3.728 3.810 64,078 +0.03(+0.79%)
Jul 09, 2010 3.929 3.981 3.743 3.780 102,360 -0.12(-3.06%)
Jul 08, 2010 3.653 3.936 3.653 3.899 393,621 +0.41(+11.75%)
Jul 07, 2010 3.288 3.489 3.288 3.489 49,374 +0.15(+4.46%)
Jul 06, 2010 3.131 3.534 3.131 3.340 267,265 +0.21(+6.67%)
Jul 02, 2010 3.653 3.668 3.131 3.131 267,476 -0.51(-14.11%)
Jul 01, 2010 3.802 3.825 3.579 3.646 224,268 -0.21(-5.42%)
Jun 30, 2010 3.840 3.951 3.840 3.854 61,507 +0.00(+0.00%)
Jun 29, 2010 3.936 3.936 3.817 3.854 206,007 -0.10(-2.45%)
Jun 25, 2010 4.033 4.048 3.951 3.951 92,068 -0.07(-1.67%)
Jun 24, 2010 3.989 4.115 3.966 4.018 92,578 -0.02(-0.55%)
Jun 23, 2010 3.966 4.100 3.966 4.041 96,006 +0.04(+1.12%)
Jun 22, 2010 3.944 4.086 3.944 3.996 62,263 +0.04(+1.13%)
Jun 21, 2010 4.093 4.227 3.936 3.951 227,351 -0.10(-2.39%)
Jun 18, 2010 4.130 4.130 4.026 4.048 66,300 -0.05(-1.27%)
Jun 17, 2010 3.989 4.115 3.981 4.100 68,825 +0.11(+2.80%)
Jun 16, 2010 4.086 4.115 3.914 3.989 202,702 -0.10(-2.55%)
Jun 15, 2010 3.996 4.093 3.907 4.093 214,814 +0.10(+2.62%)
Jun 14, 2010 3.728 4.011 3.728 3.989 239,013 +0.27(+7.21%)
Jun 11, 2010 3.661 3.720 3.653 3.720 82,754 +0.03(+0.81%)
Jun 10, 2010 3.676 3.728 3.661 3.690 108,470 +0.04(+1.02%)
Jun 09, 2010 3.728 3.735 3.653 3.653 204,501 -0.07(-2.00%)
Jun 08, 2010 3.728 3.750 3.698 3.728 240,444 +0.01(+0.20%)
Jun 07, 2010 3.802 3.884 3.720 3.720 162,757 -0.08(-2.16%)
Jun 04, 2010 3.840 3.951 3.802 3.802 143,871 -0.09(-2.39%)
Jun 03, 2010 3.877 4.041 3.832 3.895 113,732 +0.02(+0.48%)
Jun 02, 2010 3.810 3.899 3.802 3.877 137,517 +0.04(+0.97%)
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.