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

Silicon Motion Techn ADR (NQ: SIMO )

80.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 13.12 13.14 12.52 12.52 580,355 -0.41(-3.17%)
Oct 28, 2011 12.48 12.94 12.31 12.93 861,017 +0.59(+4.77%)
Oct 27, 2011 12.53 12.67 12.24 12.34 666,784 +0.31(+2.60%)
Oct 26, 2011 12.13 12.36 11.73 12.03 514,822 +0.25(+2.15%)
Oct 25, 2011 12.41 12.41 11.64 11.77 718,144 -0.60(-4.82%)
Oct 24, 2011 11.99 12.67 11.99 12.37 828,890 +0.44(+3.69%)
Oct 21, 2011 11.61 12.30 11.61 11.93 1,244,606 +0.64(+5.68%)
Oct 20, 2011 11.22 11.37 10.74 11.29 926,189 +0.04(+0.33%)
Oct 19, 2011 11.29 11.88 11.20 11.25 1,139,645 -0.01(-0.13%)
Oct 18, 2011 10.88 11.37 10.61 11.27 1,259,658 +0.75(+7.09%)
Oct 17, 2011 11.09 11.14 10.40 10.52 523,642 -0.48(-4.34%)
Oct 14, 2011 11.08 11.18 10.66 11.00 758,252 +0.19(+1.72%)
Oct 13, 2011 10.43 10.88 10.12 10.81 999,729 +0.40(+3.87%)
Oct 12, 2011 10.73 10.81 10.36 10.41 567,577 -0.10(-0.92%)
Oct 11, 2011 10.12 10.62 9.968 10.50 1,033,648 +0.39(+3.83%)
Oct 10, 2011 10.23 10.77 9.916 10.12 1,762,775 +0.23(+2.34%)
Oct 07, 2011 9.535 10.09 9.453 9.886 1,201,188 +0.57(+6.16%)
Oct 06, 2011 9.528 9.595 9.252 9.312 388,217 -0.01(-0.08%)
Oct 05, 2011 8.917 9.386 8.708 9.319 662,186 +0.40(+4.52%)
Oct 04, 2011 7.828 8.946 7.679 8.917 1,526,244 +0.94(+11.78%)
Oct 03, 2011 8.432 8.499 7.873 7.977 1,252,713 -0.64(-7.44%)
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%)
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.