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, 2006 10.81 11.18 10.68 11.03 1,518,906 +0.29(+2.71%)
Aug 30, 2006 10.44 10.82 10.38 10.74 721,489 +0.30(+2.85%)
Aug 29, 2006 10.33 10.55 10.27 10.45 327,114 +0.10(+1.01%)
Aug 28, 2006 10.47 10.47 10.26 10.34 222,299 -0.10(-0.93%)
Aug 25, 2006 10.23 10.59 10.23 10.44 356,125 +0.16(+1.52%)
Aug 24, 2006 10.25 10.33 10.06 10.28 151,263 -0.04(-0.36%)
Aug 23, 2006 10.44 10.44 10.29 10.32 102,815 -0.06(-0.57%)
Aug 22, 2006 10.14 10.45 10.14 10.38 268,295 +0.16(+1.53%)
Aug 21, 2006 10.33 10.42 10.22 10.22 134,957 -0.20(-1.93%)
Aug 18, 2006 10.44 10.50 10.32 10.42 145,538 +0.03(+0.29%)
Aug 17, 2006 10.18 10.44 10.18 10.39 110,058 +0.08(+0.80%)
Aug 16, 2006 10.13 10.39 10.06 10.31 209,029 +0.25(+2.44%)
Aug 15, 2006 10.06 10.13 9.990 10.06 267,138 +0.01(+0.07%)
Aug 14, 2006 9.975 10.06 9.774 10.06 145,886 +0.13(+1.28%)
Aug 11, 2006 10.06 10.06 9.767 9.931 102,316 -0.07(-0.67%)
Aug 10, 2006 9.856 10.06 9.811 9.998 103,019 +0.04(+0.45%)
Aug 09, 2006 9.878 10.36 9.781 9.953 117,313 +0.07(+0.68%)
Aug 08, 2006 10.06 10.18 9.878 9.886 110,070 -0.18(-1.78%)
Aug 07, 2006 9.767 10.06 9.759 10.06 103,876 +0.24(+2.43%)
Aug 04, 2006 9.729 10.08 9.699 9.826 162,664 +0.05(+0.53%)
Aug 03, 2006 9.908 9.953 9.744 9.774 92,239 -0.14(-1.43%)
Aug 02, 2006 9.893 10.06 9.886 9.916 55,205 -0.13(-1.26%)
Aug 01, 2006 9.878 10.16 9.677 10.04 195,089 +0.07(+0.67%)
Jul 31, 2006 10.33 10.44 9.886 9.975 403,238 +0.03(+0.30%)
Jul 28, 2006 9.856 10.29 9.849 9.946 726,732 +0.35(+3.65%)
Jul 27, 2006 10.21 10.27 9.506 9.595 221,107 -0.54(-5.30%)
Jul 26, 2006 10.14 10.20 9.617 10.13 226,721 +0.10(+1.04%)
Jul 25, 2006 9.640 10.19 9.506 10.03 253,543 +0.59(+6.24%)
Jul 24, 2006 9.193 9.468 9.193 9.439 82,753 +0.32(+3.52%)
Jul 21, 2006 9.245 9.289 9.028 9.118 96,949 -0.11(-1.20%)
Jul 20, 2006 9.461 9.864 9.163 9.229 206,608 -0.13(-1.36%)
Jul 19, 2006 9.230 9.610 9.170 9.357 273,748 +0.27(+2.95%)
Jul 18, 2006 9.096 9.207 9.028 9.088 307,470 -0.01(-0.08%)
Jul 17, 2006 9.498 9.557 9.058 9.096 211,508 -0.41(-4.31%)
Jul 14, 2006 9.670 9.677 9.088 9.506 219,348 -0.19(-1.92%)
Jul 13, 2006 9.722 9.871 9.468 9.692 271,507 -0.12(-1.22%)
Jul 12, 2006 10.24 10.28 9.543 9.811 335,999 -0.40(-3.90%)
Jul 11, 2006 9.916 10.59 9.058 10.21 1,172,922 +0.11(+1.06%)
Jul 10, 2006 10.59 10.71 10.10 10.10 365,641 -0.53(-4.98%)
Jul 07, 2006 10.44 10.74 10.29 10.63 201,257 -0.04(-0.35%)
Jul 06, 2006 10.48 10.81 10.48 10.67 249,606 +0.08(+0.77%)
Jul 05, 2006 10.63 10.66 10.50 10.59 82,100 -0.15(-1.39%)
Jul 03, 2006 10.59 10.74 10.44 10.74 147,592 +0.04(+0.42%)
Jun 30, 2006 10.51 10.70 10.50 10.69 177,738 +0.07(+0.63%)
Jun 29, 2006 10.11 10.62 10.06 10.62 339,887 +0.51(+5.09%)
Jun 28, 2006 9.923 10.25 9.856 10.11 335,237 +0.34(+3.43%)
Jun 27, 2006 10.28 10.40 9.737 9.774 308,435 -0.56(-5.41%)
Jun 26, 2006 10.47 10.59 10.29 10.33 221,449 -0.27(-2.53%)
Jun 23, 2006 10.59 10.60 10.33 10.60 231,944 +0.09(+0.85%)
Jun 22, 2006 10.47 10.54 10.33 10.51 385,149 +0.01(+0.14%)
Jun 21, 2006 10.27 10.77 10.26 10.50 888,929 +0.32(+3.15%)
Jun 20, 2006 10.27 10.43 10.09 10.18 263,223 -0.19(-1.80%)
Jun 19, 2006 10.59 10.59 10.14 10.36 250,153 -0.16(-1.49%)
Jun 16, 2006 10.63 10.63 10.41 10.52 336,577 -0.08(-0.77%)
Jun 15, 2006 10.01 10.62 9.916 10.60 656,636 +0.77(+7.81%)
Jun 14, 2006 9.245 9.841 9.192 9.834 584,146 +0.57(+6.20%)
Jun 13, 2006 9.282 9.453 9.155 9.260 282,215 -0.07(-0.80%)
Jun 12, 2006 9.692 9.737 9.289 9.334 530,668 -0.41(-4.21%)
Jun 09, 2006 9.886 10.13 9.729 9.744 738,296 -0.25(-2.53%)
Jun 08, 2006 10.51 10.56 9.923 9.997 850,005 -0.66(-6.17%)
Jun 07, 2006 10.51 10.66 10.37 10.65 347,935 +0.14(+1.35%)
Jun 06, 2006 10.50 10.60 10.42 10.51 217,556 +0.07(+0.64%)
Jun 05, 2006 10.44 10.59 10.44 10.45 108,983 -0.01(-0.07%)
Jun 02, 2006 10.62 10.67 10.45 10.45 200,679 -0.21(-1.96%)
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.