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 (%)
Jan 31, 2013 11.58 12.04 11.56 12.03 1,466,005 +0.48(+4.13%)
Jan 30, 2013 11.56 11.71 11.48 11.55 450,450 -0.11(-0.96%)
Jan 29, 2013 11.73 11.74 11.56 11.66 594,521 -0.07(-0.57%)
Jan 28, 2013 11.63 11.76 11.50 11.73 424,204 +0.16(+1.42%)
Jan 25, 2013 11.63 11.74 11.50 11.56 535,920 +0.01(+0.06%)
Jan 24, 2013 11.73 11.75 11.44 11.56 468,328 -0.25(-2.08%)
Jan 23, 2013 11.56 11.82 11.54 11.80 704,328 +0.23(+2.00%)
Jan 22, 2013 11.45 11.67 11.31 11.57 1,013,654 +0.45(+4.09%)
Jan 18, 2013 11.71 11.71 10.97 11.12 882,290 -0.57(-4.85%)
Jan 17, 2013 11.65 11.78 11.58 11.68 453,037 +0.05(+0.45%)
Jan 16, 2013 11.56 11.71 11.49 11.63 635,522 +0.04(+0.39%)
Jan 15, 2013 11.54 11.83 11.40 11.59 1,309,391 -0.11(-0.96%)
Jan 14, 2013 11.52 11.79 11.41 11.70 458,149 +0.16(+1.42%)
Jan 11, 2013 11.02 11.55 11.02 11.53 778,194 +0.66(+6.03%)
Jan 10, 2013 11.00 11.00 10.86 10.88 220,049 +0.02(+0.21%)
Jan 09, 2013 10.94 10.94 10.79 10.86 194,930 -0.01(-0.07%)
Jan 08, 2013 10.80 10.90 10.74 10.86 183,044 +0.04(+0.34%)
Jan 07, 2013 10.94 10.94 10.80 10.83 171,970 -0.10(-0.95%)
Jan 04, 2013 10.94 10.97 10.74 10.93 380,129 +0.02(+0.20%)
Jan 03, 2013 10.83 10.96 10.70 10.91 306,101 -0.03(-0.27%)
Jan 02, 2013 10.97 11.00 10.83 10.94 423,762 +0.34(+3.16%)
Dec 31, 2012 10.36 10.70 10.27 10.60 374,542 +0.22(+2.16%)
Dec 28, 2012 10.40 10.40 10.24 10.38 195,884 +0.05(+0.51%)
Dec 27, 2012 10.55 10.56 10.16 10.33 302,442 -0.19(-1.77%)
Dec 26, 2012 10.62 10.68 10.51 10.51 134,845 -0.05(-0.49%)
Dec 24, 2012 10.76 10.76 10.44 10.56 200,729 +0.07(+0.64%)
Dec 21, 2012 10.33 10.53 10.07 10.50 488,537 +0.05(+0.50%)
Dec 20, 2012 10.53 10.65 10.45 10.45 331,576 -0.02(-0.21%)
Dec 19, 2012 10.10 10.48 10.09 10.47 997,648 +0.34(+3.31%)
Dec 18, 2012 9.670 10.14 9.610 10.13 946,872 +0.48(+5.02%)
Dec 17, 2012 9.685 9.692 9.513 9.647 183,618 +0.07(+0.70%)
Dec 14, 2012 9.468 9.610 9.319 9.580 411,569 +0.11(+1.18%)
Dec 13, 2012 9.625 9.692 9.416 9.468 254,672 -0.17(-1.78%)
Dec 12, 2012 9.714 9.744 9.617 9.640 168,126 -0.05(-0.54%)
Dec 11, 2012 9.744 9.841 9.625 9.692 281,523 +0.02(+0.23%)
Dec 10, 2012 9.699 9.767 9.640 9.670 181,026 -0.02(-0.23%)
Dec 07, 2012 9.737 9.789 9.640 9.692 158,373 +0.00(+0.00%)
Dec 06, 2012 9.707 9.781 9.681 9.692 183,599 -0.10(-1.07%)
Dec 05, 2012 9.796 9.841 9.618 9.796 182,392 +0.00(+0.00%)
Dec 04, 2012 9.811 9.953 9.692 9.796 201,815 +0.10(+1.08%)
Nov 30, 2012 9.632 9.707 9.632 9.692 212,968 +0.04(+0.39%)
Nov 29, 2012 9.714 9.758 9.640 9.655 342,042 +0.03(+0.31%)
Nov 28, 2012 9.856 9.893 9.424 9.625 596,679 -0.30(-3.01%)
Nov 27, 2012 10.12 10.12 9.908 9.923 324,766 -0.21(-2.06%)
Nov 26, 2012 10.12 10.14 9.960 10.13 264,200 -0.02(-0.22%)
Nov 23, 2012 10.03 10.18 9.969 10.15 141,938 +0.19(+1.95%)
Nov 21, 2012 9.856 10.06 9.856 9.960 182,176 +0.13(+1.37%)
Nov 20, 2012 9.804 9.849 9.580 9.826 241,075 +0.19(+2.01%)
Nov 19, 2012 9.409 9.692 9.371 9.632 392,139 +0.42(+4.53%)
Nov 16, 2012 9.349 9.349 8.984 9.215 504,164 -0.07(-0.80%)
Nov 15, 2012 9.319 9.453 9.252 9.289 342,725 -0.07(-0.80%)
Nov 14, 2012 9.371 9.601 9.319 9.364 252,553 -0.08(-0.87%)
Nov 13, 2012 9.327 9.625 9.323 9.446 211,366 +0.10(+1.12%)
Nov 12, 2012 9.699 9.699 9.319 9.342 330,128 -0.34(-3.54%)
Nov 09, 2012 9.699 9.789 9.610 9.685 332,507 -0.05(-0.54%)
Nov 08, 2012 10.01 10.01 9.729 9.737 229,889 -0.24(-2.39%)
Nov 07, 2012 10.14 10.15 9.811 9.975 357,936 -0.19(-1.83%)
Nov 06, 2012 10.25 10.27 10.12 10.16 288,118 +0.01(+0.07%)
Nov 05, 2012 10.07 10.21 9.841 10.15 356,537 -0.02(-0.22%)
Nov 02, 2012 10.45 10.45 10.14 10.18 265,777 -0.25(-2.43%)
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.