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, 2021 69.77 71.27 69.34 71.22 383,443 +1.14(+1.63%)
Aug 30, 2021 70.67 71.03 69.77 70.08 318,253 -0.54(-0.77%)
Aug 27, 2021 68.79 71.07 68.78 70.62 524,889 +1.47(+2.12%)
Aug 26, 2021 69.08 69.64 68.21 69.15 403,886 +0.08(+0.11%)
Aug 25, 2021 68.72 69.60 68.57 69.08 289,783 +0.61(+0.89%)
Aug 24, 2021 69.63 69.64 67.31 68.46 304,084 -0.38(-0.55%)
Aug 23, 2021 67.30 68.88 67.24 68.85 367,519 +2.17(+3.26%)
Aug 20, 2021 66.74 67.13 66.04 66.67 263,443 -0.10(-0.16%)
Aug 19, 2021 66.76 67.53 66.25 66.78 195,100 -0.95(-1.41%)
Aug 18, 2021 68.01 69.16 67.65 67.73 219,271 +0.24(+0.35%)
Aug 17, 2021 68.77 68.99 66.90 67.49 360,049 -1.75(-2.52%)
Aug 16, 2021 71.62 71.62 68.92 69.24 478,510 -2.38(-3.33%)
Aug 13, 2021 71.00 72.50 71.00 71.62 219,757 +0.89(+1.25%)
Aug 12, 2021 71.78 72.33 69.65 70.74 884,423 -1.70(-2.34%)
Aug 11, 2021 71.96 73.71 71.08 72.43 503,274 +0.54(+0.76%)
Aug 10, 2021 75.99 76.07 71.60 71.89 766,344 -4.41(-5.78%)
Aug 09, 2021 76.32 77.31 75.57 76.30 439,277 -0.02(-0.03%)
Aug 06, 2021 76.32 76.56 75.18 76.32 594,585 -0.52(-0.68%)
Aug 05, 2021 77.30 78.10 75.01 76.84 636,383 -0.33(-0.43%)
Aug 04, 2021 73.50 77.65 73.31 77.17 809,349 +3.54(+4.81%)
Aug 03, 2021 73.21 73.87 71.48 73.64 533,001 +1.20(+1.65%)
Aug 02, 2021 71.93 74.33 70.27 72.44 1,258,987 +1.23(+1.72%)
Jul 30, 2021 65.05 72.61 64.26 71.21 2,315,118 +10.15(+16.63%)
Jul 29, 2021 58.88 61.28 58.88 61.06 370,176 +2.57(+4.40%)
Jul 28, 2021 57.53 59.04 57.53 58.49 165,203 +1.30(+2.27%)
Jul 27, 2021 58.38 58.46 56.86 57.19 268,904 -1.29(-2.21%)
Jul 26, 2021 58.46 60.08 58.40 58.48 195,916 -0.39(-0.66%)
Jul 23, 2021 58.17 59.01 57.51 58.87 139,485 +0.83(+1.42%)
Jul 22, 2021 58.46 58.46 57.56 58.04 84,379 -0.66(-1.12%)
Jul 21, 2021 57.99 59.11 57.74 58.70 203,552 +1.13(+1.96%)
Jul 20, 2021 57.16 58.16 56.37 57.57 158,971 +0.76(+1.34%)
Jul 19, 2021 56.66 57.40 55.90 56.81 427,931 -1.32(-2.27%)
Jul 16, 2021 60.08 60.11 58.13 58.13 176,261 -1.70(-2.84%)
Jul 15, 2021 59.64 60.21 58.62 59.83 240,195 +0.00(+0.00%)
Jul 14, 2021 61.20 63.27 59.71 59.83 688,637 -0.65(-1.07%)
Jul 13, 2021 61.16 61.46 60.19 60.47 191,061 -1.10(-1.79%)
Jul 12, 2021 61.10 62.35 60.95 61.57 250,030 +0.69(+1.14%)
Jul 09, 2021 59.44 61.16 58.74 60.88 330,281 +1.61(+2.72%)
Jul 08, 2021 57.93 59.44 57.19 59.27 358,016 +1.14(+1.96%)
Jul 07, 2021 59.25 59.33 57.41 58.13 457,397 -0.64(-1.08%)
Jul 06, 2021 59.01 59.31 58.08 58.76 176,312 -0.23(-0.39%)
Jul 02, 2021 59.72 59.86 58.52 58.99 129,058 -0.07(-0.11%)
Jul 01, 2021 60.68 60.68 58.95 59.06 292,558 -1.81(-2.98%)
Jun 30, 2021 60.82 61.29 60.06 60.87 174,642 +0.14(+0.23%)
Jun 29, 2021 60.50 61.64 60.28 60.73 145,827 -0.48(-0.79%)
Jun 28, 2021 60.82 61.44 60.57 61.21 189,688 +1.07(+1.78%)
Jun 25, 2021 60.83 61.61 60.06 60.14 145,717 -0.36(-0.60%)
Jun 24, 2021 60.81 61.53 60.28 60.50 157,156 +0.19(+0.32%)
Jun 23, 2021 59.45 60.78 58.83 60.31 486,087 +0.87(+1.47%)
Jun 22, 2021 60.17 60.44 59.13 59.44 333,272 -0.77(-1.28%)
Jun 21, 2021 59.55 60.21 59.05 60.21 156,829 +0.62(+1.04%)
Jun 18, 2021 60.25 60.34 58.94 59.59 334,731 -0.84(-1.38%)
Jun 17, 2021 60.57 61.29 59.65 60.43 209,091 -0.17(-0.28%)
Jun 16, 2021 61.82 61.99 60.16 60.60 220,520 -1.01(-1.63%)
Jun 15, 2021 61.92 62.83 61.00 61.60 263,050 -0.50(-0.81%)
Jun 14, 2021 61.56 62.29 61.56 62.11 227,961 +0.82(+1.33%)
Jun 11, 2021 61.10 61.58 60.94 61.29 126,821 +0.22(+0.36%)
Jun 10, 2021 61.56 61.90 60.86 61.07 149,260 -0.07(-0.11%)
Jun 09, 2021 61.18 61.58 60.35 61.14 298,292 +0.10(+0.17%)
Jun 08, 2021 63.15 63.22 60.93 61.03 540,999 -1.97(-3.12%)
Jun 07, 2021 63.14 63.44 62.60 63.00 181,997 +0.04(+0.06%)
Jun 04, 2021 61.76 63.15 61.35 62.96 186,972 +1.61(+2.63%)
Jun 03, 2021 61.73 62.12 61.16 61.35 169,191 -0.82(-1.31%)
Jun 02, 2021 62.60 62.68 61.45 62.16 234,993 -0.05(-0.08%)
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.