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

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
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 (%)
Sep 30, 2011 8.797 9.028 8.574 8.618 775,697 -0.37(-4.07%)
Sep 29, 2011 9.692 9.692 8.842 8.984 769,760 -0.53(-5.56%)
Sep 28, 2011 10.33 10.33 9.506 9.513 774,606 -0.46(-4.63%)
Sep 27, 2011 10.27 10.44 9.864 9.975 1,150,566 -0.04(-0.37%)
Sep 26, 2011 9.066 10.12 8.946 10.01 1,437,891 +1.11(+12.48%)
Sep 23, 2011 8.663 9.133 8.499 8.902 612,764 +0.18(+2.05%)
Sep 22, 2011 8.946 9.200 8.574 8.723 1,140,063 -0.61(-6.55%)
Sep 21, 2011 9.401 9.811 9.155 9.334 603,378 +0.01(+0.16%)
Sep 20, 2011 9.670 9.819 9.282 9.319 690,065 -0.41(-4.21%)
Sep 19, 2011 9.804 9.908 9.543 9.729 837,704 -0.34(-3.33%)
Sep 16, 2011 9.744 10.36 9.670 10.06 1,300,968 +0.32(+3.29%)
Sep 15, 2011 9.319 9.953 9.319 9.744 1,527,115 +0.35(+3.73%)
Sep 14, 2011 8.946 9.506 8.902 9.394 1,695,255 +0.55(+6.24%)
Sep 13, 2011 8.179 9.019 8.067 8.842 1,832,186 +0.74(+9.11%)
Sep 12, 2011 7.828 8.149 7.828 8.104 196,320 +0.10(+1.21%)
Sep 09, 2011 7.977 8.268 7.806 8.007 346,368 -0.05(-0.65%)
Sep 08, 2011 7.910 8.328 7.851 8.059 513,065 +0.13(+1.60%)
Sep 07, 2011 7.903 8.126 7.754 7.933 426,440 +0.22(+2.90%)
Sep 06, 2011 7.314 7.754 7.120 7.709 355,701 +0.20(+2.68%)
Sep 02, 2011 7.582 7.582 7.426 7.508 459,458 -0.19(-2.42%)
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.