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 (%)
Jun 30, 2009 2.759 2.826 2.572 2.721 594,866 -0.08(-2.93%)
Jun 29, 2009 2.855 2.945 2.759 2.803 176,874 -0.01(-0.27%)
Jun 26, 2009 2.855 2.960 2.796 2.811 849,808 -0.01(-0.53%)
Jun 25, 2009 2.810 2.900 2.654 2.826 667,582 +0.17(+6.46%)
Jun 24, 2009 2.386 2.721 2.386 2.654 735,566 +0.29(+12.30%)
Jun 23, 2009 2.356 2.401 2.266 2.363 186,091 +0.01(+0.32%)
Jun 22, 2009 2.363 2.423 2.319 2.356 284,410 -0.14(-5.67%)
Jun 19, 2009 2.520 2.550 2.438 2.498 176,615 +0.07(+2.76%)
Jun 18, 2009 2.654 2.676 2.371 2.430 704,428 -0.18(-6.86%)
Jun 17, 2009 2.796 2.803 2.594 2.609 475,841 -0.16(-5.91%)
Jun 16, 2009 2.818 2.967 2.684 2.773 683,743 -0.09(-3.13%)
Jun 15, 2009 3.005 3.087 2.841 2.863 514,061 -0.23(-7.47%)
Jun 12, 2009 2.975 3.340 2.803 3.094 943,630 +0.18(+6.27%)
Jun 11, 2009 2.759 2.937 2.744 2.911 530,917 +0.16(+5.83%)
Jun 10, 2009 2.945 2.975 2.744 2.751 501,743 -0.15(-5.14%)
Jun 09, 2009 2.430 2.952 2.430 2.900 789,925 +0.49(+20.43%)
Jun 08, 2009 2.378 2.498 2.334 2.408 300,931 -0.07(-2.71%)
Jun 05, 2009 2.535 2.535 2.386 2.475 155,626 +0.04(+1.84%)
Jun 04, 2009 2.445 2.490 2.416 2.430 60,462 +0.04(+1.87%)
Jun 03, 2009 2.483 2.483 2.386 2.386 143,081 -0.07(-3.03%)
Jun 02, 2009 2.475 2.572 2.386 2.460 252,718 -0.04(-1.79%)
Jun 01, 2009 2.386 2.565 2.386 2.505 311,078 +0.14(+5.99%)
May 29, 2009 2.378 2.386 2.296 2.363 229,255 +0.01(+0.63%)
May 28, 2009 2.460 2.490 2.348 2.348 105,252 -0.03(-1.25%)
May 27, 2009 2.386 2.565 2.378 2.378 170,610 -0.03(-1.24%)
May 26, 2009 2.416 2.468 2.371 2.408 156,710 -0.01(-0.31%)
May 22, 2009 2.445 2.520 2.416 2.416 94,984 -0.02(-0.92%)
May 21, 2009 2.460 2.520 2.356 2.438 296,303 +0.01(+0.31%)
May 20, 2009 2.386 2.572 2.319 2.430 791,613 +0.03(+1.24%)
May 19, 2009 2.386 2.498 2.378 2.401 121,798 +0.01(+0.62%)
May 18, 2009 2.296 2.386 2.296 2.386 83,784 +0.10(+4.57%)
May 15, 2009 2.259 2.408 2.259 2.281 107,932 +0.00(+0.00%)
May 14, 2009 2.252 2.371 2.244 2.281 229,311 +0.02(+0.99%)
May 13, 2009 2.572 2.572 2.259 2.259 362,890 -0.22(-8.74%)
May 12, 2009 2.609 2.676 2.430 2.475 481,328 -0.16(-6.21%)
May 11, 2009 2.676 2.705 2.617 2.639 324,827 -0.01(-0.56%)
May 08, 2009 2.609 2.721 2.572 2.654 471,182 +0.03(+1.14%)
May 07, 2009 2.729 2.751 2.609 2.624 402,357 -0.06(-2.22%)
May 06, 2009 2.594 2.701 2.535 2.684 742,718 +0.12(+4.65%)
May 05, 2009 2.565 2.580 2.475 2.565 1,745,819 -0.01(-0.58%)
May 04, 2009 2.334 2.632 2.334 2.580 871,203 +0.27(+11.61%)
May 01, 2009 2.386 2.386 2.259 2.311 665,020 -0.08(-3.43%)
Apr 30, 2009 2.348 2.401 2.266 2.393 745,614 +0.10(+4.22%)
Apr 29, 2009 2.199 2.371 2.199 2.296 549,755 +0.07(+3.01%)
Apr 28, 2009 2.237 2.237 2.162 2.229 301,115 -0.03(-1.32%)
Apr 27, 2009 2.311 2.311 2.229 2.259 541,011 -0.04(-1.94%)
Apr 24, 2009 2.289 2.311 2.244 2.304 185,443 +0.01(+0.65%)
Apr 23, 2009 2.423 2.430 2.237 2.289 243,140 -0.08(-3.46%)
Apr 22, 2009 2.274 2.489 2.274 2.371 422,125 +0.05(+2.25%)
Apr 21, 2009 2.192 2.348 2.192 2.319 179,760 +0.04(+1.97%)
Apr 20, 2009 2.423 2.483 2.207 2.274 329,234 -0.17(-7.01%)
Apr 17, 2009 2.453 2.460 2.281 2.445 244,722 +0.02(+0.92%)
Apr 16, 2009 2.274 2.453 2.170 2.423 475,827 +0.19(+8.70%)
Apr 15, 2009 2.237 2.296 2.132 2.229 427,139 +0.04(+1.70%)
Apr 14, 2009 2.140 2.266 2.050 2.192 565,425 +0.10(+4.63%)
Apr 13, 2009 2.050 2.095 1.938 2.095 573,338 +0.05(+2.55%)
Apr 09, 2009 1.938 2.162 1.938 2.043 885,349 +0.17(+9.16%)
Apr 08, 2009 1.976 2.088 1.737 1.871 2,326,362 -0.39(-17.30%)
Apr 07, 2009 2.386 2.386 2.244 2.263 321,076 -0.14(-5.75%)
Apr 06, 2009 2.430 2.453 2.311 2.401 181,024 -0.05(-2.13%)
Apr 03, 2009 2.237 2.453 2.170 2.453 337,770 +0.19(+8.58%)
Apr 02, 2009 2.214 2.363 2.199 2.259 394,890 +0.10(+4.48%)
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.