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 29, 2009 2.378 2.386 2.296 2.363 229,255 +0.01(+0.63%)
May 28, 2009 2.460 2.490 2.348 2.348 105,252 -0.03(-1.25%)
May 27, 2009 2.386 2.565 2.378 2.378 170,610 -0.03(-1.24%)
May 26, 2009 2.416 2.468 2.371 2.408 156,710 -0.01(-0.31%)
May 22, 2009 2.445 2.520 2.416 2.416 94,984 -0.02(-0.92%)
May 21, 2009 2.460 2.520 2.356 2.438 296,303 +0.01(+0.31%)
May 20, 2009 2.386 2.572 2.319 2.430 791,613 +0.03(+1.24%)
May 19, 2009 2.386 2.498 2.378 2.401 121,798 +0.01(+0.62%)
May 18, 2009 2.296 2.386 2.296 2.386 83,784 +0.10(+4.57%)
May 15, 2009 2.259 2.408 2.259 2.281 107,932 +0.00(+0.00%)
May 14, 2009 2.252 2.371 2.244 2.281 229,311 +0.02(+0.99%)
May 13, 2009 2.572 2.572 2.259 2.259 362,890 -0.22(-8.74%)
May 12, 2009 2.609 2.676 2.430 2.475 481,328 -0.16(-6.21%)
May 11, 2009 2.676 2.705 2.617 2.639 324,827 -0.01(-0.56%)
May 08, 2009 2.609 2.721 2.572 2.654 471,182 +0.03(+1.14%)
May 07, 2009 2.729 2.751 2.609 2.624 402,357 -0.06(-2.22%)
May 06, 2009 2.594 2.701 2.535 2.684 742,718 +0.12(+4.65%)
May 05, 2009 2.565 2.580 2.475 2.565 1,745,819 -0.01(-0.58%)
May 04, 2009 2.334 2.632 2.334 2.580 871,203 +0.27(+11.61%)
May 01, 2009 2.386 2.386 2.259 2.311 665,020 -0.08(-3.43%)
Apr 30, 2009 2.348 2.401 2.266 2.393 745,614 +0.10(+4.22%)
Apr 29, 2009 2.199 2.371 2.199 2.296 549,755 +0.07(+3.01%)
Apr 28, 2009 2.237 2.237 2.162 2.229 301,115 -0.03(-1.32%)
Apr 27, 2009 2.311 2.311 2.229 2.259 541,011 -0.04(-1.94%)
Apr 24, 2009 2.289 2.311 2.244 2.304 185,443 +0.01(+0.65%)
Apr 23, 2009 2.423 2.430 2.237 2.289 243,140 -0.08(-3.46%)
Apr 22, 2009 2.274 2.489 2.274 2.371 422,125 +0.05(+2.25%)
Apr 21, 2009 2.192 2.348 2.192 2.319 179,760 +0.04(+1.97%)
Apr 20, 2009 2.423 2.483 2.207 2.274 329,234 -0.17(-7.01%)
Apr 17, 2009 2.453 2.460 2.281 2.445 244,722 +0.02(+0.92%)
Apr 16, 2009 2.274 2.453 2.170 2.423 475,827 +0.19(+8.70%)
Apr 15, 2009 2.237 2.296 2.132 2.229 427,139 +0.04(+1.70%)
Apr 14, 2009 2.140 2.266 2.050 2.192 565,425 +0.10(+4.63%)
Apr 13, 2009 2.050 2.095 1.938 2.095 573,338 +0.05(+2.55%)
Apr 09, 2009 1.938 2.162 1.938 2.043 885,349 +0.17(+9.16%)
Apr 08, 2009 1.976 2.088 1.737 1.871 2,326,362 -0.39(-17.30%)
Apr 07, 2009 2.386 2.386 2.244 2.263 321,076 -0.14(-5.75%)
Apr 06, 2009 2.430 2.453 2.311 2.401 181,024 -0.05(-2.13%)
Apr 03, 2009 2.237 2.453 2.170 2.453 337,770 +0.19(+8.58%)
Apr 02, 2009 2.214 2.363 2.199 2.259 394,890 +0.10(+4.48%)
Apr 01, 2009 2.095 2.199 1.998 2.162 120,755 +0.09(+4.32%)
Mar 31, 2009 2.110 2.170 1.991 2.073 346,575 -0.04(-1.77%)
Mar 30, 2009 2.416 2.416 2.110 2.110 500,798 -0.50(-19.14%)
Mar 26, 2009 2.587 2.714 2.535 2.609 300,828 +0.16(+6.71%)
Mar 25, 2009 2.110 2.609 2.110 2.445 600,747 +0.34(+15.89%)
Mar 24, 2009 2.110 2.162 2.088 2.110 73,761 -0.07(-3.40%)
Mar 23, 2009 2.184 2.229 2.050 2.184 155,283 +0.14(+6.93%)
Mar 20, 2009 2.095 2.177 2.013 2.043 227,699 -0.09(-4.20%)
Mar 19, 2009 2.170 2.289 2.095 2.132 92,468 -0.07(-3.38%)
Mar 18, 2009 2.162 2.311 2.132 2.207 380,714 +0.08(+3.86%)
Mar 17, 2009 1.797 2.162 1.797 2.125 309,533 +0.28(+14.92%)
Mar 16, 2009 1.879 1.909 1.841 1.849 59,721 +0.03(+1.64%)
Mar 13, 2009 1.976 2.050 1.819 1.819 259,198 -0.12(-6.15%)
Mar 12, 2009 1.976 2.013 1.916 1.938 230,018 -0.04(-1.89%)
Mar 11, 2009 1.864 1.976 1.804 1.976 184,720 +0.13(+6.85%)
Mar 10, 2009 1.499 1.864 1.476 1.849 980,716 +0.41(+28.50%)
Mar 09, 2009 1.454 1.491 1.424 1.439 226,935 -0.04(-2.77%)
Mar 06, 2009 1.417 1.491 1.417 1.480 224,923 +0.06(+4.47%)
Mar 05, 2009 1.484 1.491 1.417 1.417 259,344 -0.07(-4.52%)
Mar 04, 2009 1.476 1.506 1.476 1.484 443,188 +0.01(+1.02%)
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.