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

Silicon Motion Techn ADR (NQ: SIMO )

76.21 -0.69 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 77.92 78.15 75.49 76.21 472,287 -0.69(-0.90%)
May 09, 2024 78.72 78.72 76.67 76.90 345,979 -1.82(-2.31%)
May 08, 2024 79.21 79.50 78.03 78.72 317,729 -0.02(-0.03%)
May 07, 2024 78.48 79.96 77.94 78.74 485,443 +0.66(+0.84%)
May 06, 2024 77.56 80.26 76.53 78.08 1,008,042 +4.60(+6.25%)
May 03, 2024 78.32 81.09 72.33 73.49 1,207,762 +0.55(+0.76%)
May 02, 2024 72.03 73.19 71.42 72.94 424,290 +1.69(+2.37%)
May 01, 2024 73.34 73.56 71.11 71.25 363,405 -2.10(-2.86%)
Apr 30, 2024 74.73 75.73 73.34 73.34 194,833 -1.29(-1.73%)
Apr 29, 2024 72.95 75.12 72.38 74.64 328,103 +1.75(+2.40%)
Apr 26, 2024 71.67 73.93 71.67 72.89 159,618 +0.42(+0.58%)
Apr 25, 2024 71.59 73.61 71.23 72.47 384,879 -0.79(-1.09%)
Apr 24, 2024 72.55 74.26 72.51 73.26 158,887 +1.15(+1.60%)
Apr 23, 2024 72.50 73.19 71.80 72.11 139,786 +0.10(+0.14%)
Apr 22, 2024 71.74 72.80 71.24 72.01 141,677 +0.63(+0.88%)
Apr 19, 2024 72.55 73.42 70.99 71.39 403,910 -1.45(-1.99%)
Apr 18, 2024 73.40 73.61 72.07 72.84 261,655 -0.92(-1.25%)
Apr 17, 2024 73.04 74.78 72.55 73.76 349,805 +0.86(+1.19%)
Apr 16, 2024 72.99 73.57 72.49 72.90 350,253 -0.48(-0.65%)
Apr 15, 2024 75.31 75.31 72.95 73.37 395,018 -1.43(-1.91%)
Apr 12, 2024 76.91 76.91 74.13 74.81 363,030 -2.50(-3.24%)
Apr 11, 2024 79.01 79.12 77.22 77.31 475,399 -1.75(-2.21%)
Apr 10, 2024 80.38 80.45 78.94 79.06 334,146 -0.86(-1.08%)
Apr 09, 2024 82.18 83.43 79.78 79.92 495,317 -2.42(-2.94%)
Apr 08, 2024 80.00 83.13 79.55 82.35 644,336 +2.45(+3.07%)
Apr 05, 2024 79.51 80.30 79.51 79.89 252,345 +0.56(+0.70%)
Apr 04, 2024 81.09 81.33 79.30 79.34 278,496 -1.09(-1.35%)
Apr 03, 2024 79.26 80.87 79.02 80.42 311,369 +1.12(+1.41%)
Apr 02, 2024 78.67 79.36 77.76 79.31 322,372 +0.11(+0.14%)
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.