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 (%)
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%)
Sep 01, 2011 8.007 8.044 7.664 7.694 267,680 -0.32(-4.00%)
Aug 31, 2011 8.126 8.201 7.865 8.015 248,640 -0.09(-1.10%)
Aug 30, 2011 8.208 8.298 7.955 8.104 270,388 -0.13(-1.54%)
Aug 29, 2011 8.149 8.261 7.985 8.231 256,739 +0.25(+3.08%)
Aug 26, 2011 7.634 8.022 7.560 7.985 226,270 +0.28(+3.68%)
Aug 25, 2011 7.925 8.044 7.679 7.701 162,845 -0.27(-3.37%)
Aug 24, 2011 8.059 8.179 7.724 7.970 199,185 -0.09(-1.11%)
Aug 23, 2011 7.776 8.275 7.724 8.059 630,527 +0.41(+5.36%)
Aug 22, 2011 7.791 7.970 7.552 7.649 309,300 +0.02(+0.29%)
Aug 19, 2011 7.411 7.933 7.403 7.627 514,968 +0.01(+0.20%)
Aug 18, 2011 8.029 8.029 7.448 7.612 642,192 -0.69(-8.35%)
Aug 17, 2011 8.380 8.581 8.216 8.305 380,770 -0.03(-0.36%)
Aug 16, 2011 8.358 8.462 8.208 8.335 341,155 -0.26(-3.04%)
Aug 15, 2011 8.477 8.671 8.179 8.596 415,342 +0.25(+3.04%)
Aug 12, 2011 8.097 8.425 8.007 8.343 632,193 +0.32(+4.00%)
Aug 11, 2011 7.895 8.089 7.615 8.022 546,254 +0.20(+2.57%)
Aug 10, 2011 7.455 7.970 7.120 7.821 938,380 +0.19(+2.44%)
Aug 09, 2011 7.463 7.672 6.233 7.634 1,858,618 +1.40(+22.49%)
Aug 08, 2011 6.874 6.986 6.166 6.233 1,289,253 -0.95(-13.28%)
Aug 05, 2011 7.552 7.649 6.934 7.187 1,034,443 -0.39(-5.12%)
Aug 04, 2011 8.119 8.417 7.552 7.575 806,069 -0.93(-10.96%)
Aug 03, 2011 8.626 8.686 8.164 8.507 525,474 -0.10(-1.21%)
Aug 02, 2011 8.932 9.073 8.574 8.611 556,013 -0.41(-4.55%)
Aug 01, 2011 8.976 9.118 8.812 9.021 887,002 +0.23(+2.63%)
Jul 29, 2011 8.596 8.976 8.216 8.790 1,741,146 +0.71(+8.76%)
Jul 28, 2011 8.164 8.212 7.828 8.082 475,649 -0.07(-0.82%)
Jul 27, 2011 8.529 8.589 8.059 8.149 586,127 -0.44(-5.12%)
Jul 26, 2011 8.507 8.700 8.507 8.589 318,097 +0.08(+0.96%)
Jul 25, 2011 8.492 8.648 8.395 8.507 446,954 -0.07(-0.78%)
Jul 22, 2011 8.462 8.574 7.962 8.574 620,819 +0.66(+8.39%)
Jul 21, 2011 7.940 8.111 7.813 7.910 305,942 -0.01(-0.19%)
Jul 20, 2011 7.776 7.962 7.694 7.925 369,832 +0.24(+3.10%)
Jul 19, 2011 7.232 7.746 7.232 7.687 613,769 +0.52(+7.28%)
Jul 18, 2011 7.194 7.234 6.978 7.165 313,675 -0.05(-0.72%)
Jul 15, 2011 7.150 7.295 6.971 7.217 211,147 +0.13(+1.89%)
Jul 14, 2011 7.239 7.358 7.053 7.083 181,617 -0.16(-2.16%)
Jul 13, 2011 7.247 7.366 7.157 7.239 438,985 +0.06(+0.83%)
Jul 12, 2011 7.306 7.351 7.060 7.180 581,681 -0.17(-2.33%)
Jul 11, 2011 7.545 7.605 7.351 7.351 275,138 -0.33(-4.27%)
Jul 08, 2011 7.731 7.806 7.545 7.679 246,830 -0.13(-1.72%)
Jul 07, 2011 7.962 8.096 7.798 7.813 367,376 -0.02(-0.29%)
Jul 06, 2011 7.985 8.126 7.694 7.836 246,080 -0.18(-2.23%)
Jul 05, 2011 8.134 8.350 7.940 8.015 306,983 -0.10(-1.19%)
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.