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 24, 2011 8.700 9.096 8.700 8.984 545,143 +0.32(+3.70%)
May 23, 2011 8.909 8.909 8.656 8.663 679,931 -0.41(-4.52%)
May 20, 2011 9.118 9.252 9.043 9.073 294,561 -0.13(-1.46%)
May 19, 2011 9.386 9.394 9.043 9.207 587,290 -0.10(-1.12%)
May 18, 2011 8.723 9.357 8.648 9.312 1,507,121 +0.59(+6.75%)
May 17, 2011 8.909 8.932 8.626 8.723 1,057,933 -0.34(-3.70%)
May 16, 2011 9.707 9.841 9.006 9.058 1,028,284 -0.67(-6.90%)
May 13, 2011 9.506 10.02 9.401 9.729 931,486 +0.22(+2.35%)
May 12, 2011 9.543 9.610 9.394 9.506 447,990 -0.10(-1.09%)
May 11, 2011 9.707 9.759 9.439 9.610 531,377 -0.11(-1.15%)
May 10, 2011 9.655 9.908 9.640 9.722 901,443 +0.11(+1.16%)
May 09, 2011 9.163 9.692 9.081 9.610 1,141,357 +0.43(+4.71%)
May 06, 2011 9.021 9.304 8.991 9.178 770,805 +0.23(+2.58%)
May 05, 2011 8.484 9.118 8.432 8.946 683,742 +0.34(+3.90%)
May 04, 2011 8.753 8.775 8.432 8.611 546,305 -0.17(-1.95%)
May 03, 2011 8.797 8.879 8.507 8.782 519,838 -0.10(-1.09%)
May 02, 2011 8.946 9.230 8.760 8.879 824,680 -0.20(-2.22%)
Apr 29, 2011 9.550 9.759 8.700 9.081 2,741,577 +0.76(+9.14%)
Apr 28, 2011 8.454 8.641 8.231 8.320 734,060 -0.19(-2.19%)
Apr 27, 2011 8.745 8.894 8.350 8.507 980,586 -0.25(-2.81%)
Apr 26, 2011 8.432 9.014 8.410 8.753 2,227,146 +0.48(+5.77%)
Apr 25, 2011 7.508 8.275 7.411 8.275 1,595,495 +0.86(+11.56%)
Apr 21, 2011 7.537 7.605 7.314 7.418 593,794 -0.14(-1.82%)
Apr 20, 2011 6.859 7.627 6.822 7.555 2,371,793 +0.88(+13.23%)
Apr 19, 2011 6.613 6.680 6.412 6.673 427,253 +0.05(+0.79%)
Apr 18, 2011 6.747 6.792 6.412 6.620 486,358 -0.17(-2.52%)
Apr 15, 2011 6.710 6.889 6.576 6.792 341,910 +0.10(+1.45%)
Apr 14, 2011 6.710 6.814 6.628 6.695 267,550 -0.07(-0.99%)
Apr 13, 2011 6.941 7.008 6.710 6.762 393,148 -0.13(-1.84%)
Apr 12, 2011 7.053 7.247 6.874 6.889 880,309 -0.42(-5.81%)
Apr 11, 2011 6.576 7.336 6.568 7.314 1,883,370 +0.54(+7.92%)
Apr 08, 2011 6.926 6.934 6.725 6.777 374,972 -0.15(-2.15%)
Apr 07, 2011 6.941 7.142 6.814 6.926 560,871 -0.10(-1.38%)
Apr 06, 2011 6.337 7.232 6.337 7.023 2,393,131 +1.13(+19.09%)
Apr 05, 2011 6.002 6.054 5.890 5.897 111,963 -0.10(-1.74%)
Apr 04, 2011 6.039 6.128 5.957 6.002 151,858 +0.00(+0.00%)
Apr 01, 2011 6.039 6.225 5.964 6.002 240,086 -0.02(-0.37%)
Mar 31, 2011 6.113 6.114 6.009 6.024 115,127 -0.04(-0.74%)
Mar 30, 2011 5.882 6.113 5.882 6.069 195,303 +0.22(+3.83%)
Mar 29, 2011 5.927 5.942 5.785 5.845 157,851 -0.08(-1.38%)
Mar 28, 2011 5.949 5.994 5.890 5.927 91,207 +0.01(+0.13%)
Mar 25, 2011 6.002 6.181 5.882 5.920 218,018 -0.02(-0.38%)
Mar 24, 2011 5.927 5.957 5.674 5.942 334,292 +0.13(+2.18%)
Mar 23, 2011 5.592 5.964 5.517 5.815 430,860 +0.22(+3.86%)
Mar 22, 2011 5.860 5.860 5.592 5.599 245,867 -0.24(-4.09%)
Mar 21, 2011 5.770 5.838 5.696 5.838 271,137 +0.21(+3.71%)
Mar 18, 2011 5.569 5.666 5.450 5.629 278,534 +0.22(+3.99%)
Mar 17, 2011 5.539 5.599 5.390 5.413 246,406 -0.05(-0.95%)
Mar 16, 2011 5.562 5.756 5.293 5.465 512,614 -0.12(-2.14%)
Mar 15, 2011 5.666 5.711 5.480 5.584 431,415 -0.31(-5.31%)
Mar 14, 2011 5.882 5.957 5.778 5.897 178,483 -0.07(-1.13%)
Mar 11, 2011 5.838 6.173 5.763 5.964 518,886 +0.13(+2.17%)
Mar 10, 2011 6.121 6.173 5.741 5.838 536,364 -0.34(-5.55%)
Mar 09, 2011 6.404 6.501 6.181 6.181 232,813 -0.28(-4.27%)
Mar 08, 2011 6.263 6.598 6.263 6.456 369,153 +0.22(+3.59%)
Mar 07, 2011 6.673 6.673 6.121 6.233 540,765 -0.37(-5.64%)
Mar 04, 2011 6.710 6.948 6.546 6.605 644,640 -0.10(-1.56%)
Mar 03, 2011 6.904 7.083 6.695 6.710 815,941 -0.12(-1.75%)
Mar 02, 2011 6.591 6.829 6.516 6.829 348,642 +0.30(+4.57%)
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.