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

Silicon Motion Techn ADR (NQ: SIMO )

77.31 +1.31 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 28, 2010 4.041 4.018 3.914 3.929 94,012 -0.11(-2.77%)
May 27, 2010 3.907 4.048 3.907 4.041 148,032 +0.23(+6.07%)
May 26, 2010 3.735 3.914 3.735 3.810 121,749 +0.10(+2.61%)
May 25, 2010 3.728 3.795 3.623 3.713 153,438 -0.10(-2.54%)
May 24, 2010 3.922 3.922 3.802 3.810 105,366 -0.13(-3.40%)
May 21, 2010 3.728 3.981 3.586 3.944 220,140 +0.19(+5.17%)
May 20, 2010 3.810 3.914 3.743 3.750 335,847 -0.19(-4.73%)
May 19, 2010 3.936 4.004 3.780 3.936 420,470 -0.01(-0.38%)
May 18, 2010 4.153 4.205 3.951 3.951 209,767 -0.17(-4.16%)
May 17, 2010 4.130 4.153 4.048 4.123 220,016 -0.05(-1.25%)
May 14, 2010 4.153 4.190 4.101 4.175 180,542 +0.01(+0.18%)
May 13, 2010 4.205 4.250 4.138 4.168 219,729 -0.06(-1.41%)
May 12, 2010 4.130 4.250 4.130 4.227 213,147 +0.04(+1.07%)
May 11, 2010 4.302 4.369 3.996 4.182 163,155 -0.15(-3.44%)
May 10, 2010 4.354 4.458 4.227 4.332 408,822 +0.20(+4.87%)
May 07, 2010 4.257 4.324 4.100 4.130 342,319 -0.07(-1.60%)
May 06, 2010 4.391 4.406 4.026 4.197 492,914 -0.10(-2.43%)
May 05, 2010 4.339 4.511 4.302 4.302 368,811 -0.23(-5.10%)
May 04, 2010 4.764 4.771 4.481 4.533 642,650 -0.22(-4.70%)
May 03, 2010 4.086 4.809 4.086 4.757 1,352,326 +0.70(+17.28%)
Apr 30, 2010 4.287 4.287 3.989 4.056 590,667 -0.03(-0.73%)
Apr 29, 2010 3.854 4.242 3.832 4.086 784,894 +0.25(+6.61%)
Apr 28, 2010 4.175 4.175 3.802 3.832 862,262 -0.45(-10.45%)
Apr 27, 2010 4.384 4.384 4.250 4.279 331,847 -0.10(-2.38%)
Apr 26, 2010 4.548 4.563 4.250 4.384 725,455 -0.16(-3.61%)
Apr 23, 2010 4.518 4.563 4.473 4.548 351,774 +0.02(+0.49%)
Apr 22, 2010 4.361 4.548 4.250 4.525 660,827 +0.19(+4.30%)
Apr 21, 2010 4.436 4.473 4.272 4.339 511,273 -0.04(-1.02%)
Apr 20, 2010 4.279 4.421 4.279 4.384 476,223 +0.13(+3.16%)
Apr 19, 2010 4.369 4.369 4.160 4.250 749,272 -0.22(-4.84%)
Apr 16, 2010 4.809 4.846 4.332 4.466 1,416,393 -0.16(-3.39%)
Apr 15, 2010 4.786 4.809 4.496 4.622 905,451 -0.21(-4.32%)
Apr 14, 2010 4.585 4.831 4.585 4.831 802,504 +0.29(+6.40%)
Apr 13, 2010 4.436 4.593 4.406 4.540 750,841 +0.10(+2.35%)
Apr 12, 2010 4.197 4.466 4.182 4.436 768,316 +0.24(+5.68%)
Apr 09, 2010 3.951 4.212 3.892 4.197 1,083,784 +0.34(+8.90%)
Apr 08, 2010 4.168 4.197 3.802 3.854 1,447,122 -0.34(-8.17%)
Apr 07, 2010 3.765 4.450 3.765 4.197 1,582,502 +0.48(+12.83%)
Apr 06, 2010 3.638 3.765 3.467 3.720 519,306 +0.13(+3.74%)
Apr 05, 2010 3.415 3.765 3.415 3.586 485,369 +0.19(+5.71%)
Apr 01, 2010 3.407 3.392 3.392 3.392 651,070 +0.06(+1.79%)
Mar 31, 2010 3.362 3.564 3.295 3.333 591,013 -0.02(-0.67%)
Mar 30, 2010 3.072 3.519 3.072 3.355 1,450,514 +0.30(+9.76%)
Mar 29, 2010 3.042 3.079 3.005 3.057 157,941 +0.01(+0.49%)
Mar 26, 2010 2.997 3.049 2.990 3.042 228,418 +0.04(+1.24%)
Mar 25, 2010 3.012 3.049 2.990 3.005 238,438 +0.01(+0.25%)
Mar 24, 2010 2.967 2.997 2.930 2.997 318,081 +0.08(+2.81%)
Mar 23, 2010 2.841 2.915 2.841 2.915 375,440 +0.11(+3.99%)
Mar 22, 2010 2.885 2.930 2.796 2.803 243,971 +0.03(+1.08%)
Mar 19, 2010 2.863 2.863 2.736 2.773 360,825 -0.10(-3.38%)
Mar 18, 2010 2.908 2.923 2.833 2.870 231,629 -0.04(-1.28%)
Mar 17, 2010 3.034 3.101 2.908 2.908 1,337,532 -0.04(-1.27%)
Mar 16, 2010 2.908 2.982 2.908 2.945 651,473 +0.08(+2.86%)
Mar 15, 2010 2.796 2.870 2.736 2.863 728,928 +0.14(+5.21%)
Mar 12, 2010 2.714 2.736 2.714 2.721 256,609 +0.01(+0.55%)
Mar 11, 2010 2.721 2.729 2.699 2.706 302,251 +0.01(+0.55%)
Mar 10, 2010 2.721 2.744 2.654 2.691 490,740 +0.01(+0.56%)
Mar 09, 2010 2.594 2.676 2.594 2.676 516,462 +0.10(+4.06%)
Mar 08, 2010 2.498 2.572 2.498 2.572 589,204 +0.10(+3.92%)
Mar 05, 2010 2.348 2.483 2.341 2.475 469,151 +0.16(+7.10%)
Mar 04, 2010 2.259 2.348 2.252 2.311 203,827 +0.05(+2.31%)
Mar 03, 2010 2.252 2.274 2.252 2.259 270,903 +0.02(+1.00%)
Mar 02, 2010 2.266 2.266 2.237 2.237 143,852 +0.00(+0.00%)
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.