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

Silicon Motion Techn ADR (NQ: SIMO )

78.09 -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 72.87 73.36 69.99 70.29 750,446 -2.31(-3.18%)
Jun 29, 2023 74.48 74.68 72.38 72.60 624,991 -0.83(-1.13%)
Jun 28, 2023 78.22 78.36 73.22 73.43 1,714,758 -5.43(-6.88%)
Jun 27, 2023 76.55 81.76 76.51 78.86 1,385,640 +4.36(+5.86%)
Jun 26, 2023 74.94 77.86 73.87 74.49 1,324,496 +3.94(+5.59%)
Jun 23, 2023 70.16 72.16 69.98 70.55 540,892 +0.28(+0.40%)
Jun 22, 2023 67.00 70.42 67.00 70.27 863,176 +3.44(+5.15%)
Jun 21, 2023 65.67 70.30 65.47 66.82 1,303,289 +1.51(+2.31%)
Jun 20, 2023 68.77 68.83 65.32 65.32 577,863 -3.14(-4.59%)
Jun 16, 2023 69.79 69.79 68.12 68.46 502,415 -1.49(-2.13%)
Jun 15, 2023 69.45 70.24 68.87 69.94 227,792 +11.00(+18.67%)
May 08, 2023 57.63 59.35 57.05 58.94 331,951 +1.37(+2.38%)
May 05, 2023 54.43 57.70 54.31 57.57 733,630 +0.40(+0.70%)
May 04, 2023 59.35 59.35 56.78 57.17 434,454 -2.49(-4.18%)
May 03, 2023 60.57 60.59 59.65 59.66 205,063 -0.91(-1.50%)
May 02, 2023 60.85 60.85 59.78 60.57 125,042 +0.28(+0.47%)
May 01, 2023 62.15 62.26 59.97 60.29 326,270 -1.96(-3.14%)
Apr 28, 2023 60.67 63.28 60.67 62.25 384,922 +1.69(+2.79%)
Apr 27, 2023 61.30 61.30 59.94 60.55 746,625 -0.74(-1.21%)
Apr 26, 2023 61.43 61.58 61.03 61.30 390,970 +0.10(+0.16%)
Apr 25, 2023 61.85 61.85 60.95 61.20 155,226 -0.84(-1.36%)
Apr 24, 2023 61.12 62.38 61.12 62.04 107,766 +0.02(+0.03%)
Apr 21, 2023 62.72 63.16 61.86 62.02 240,173 -0.87(-1.38%)
Apr 20, 2023 62.21 63.27 62.21 62.89 172,404 +0.59(+0.94%)
Apr 19, 2023 62.81 63.09 61.95 62.31 267,456 -0.82(-1.30%)
Apr 18, 2023 63.63 63.67 63.00 63.13 73,106 -0.18(-0.28%)
Apr 17, 2023 64.83 64.99 62.78 63.30 204,766 -1.42(-2.19%)
Apr 14, 2023 63.91 65.12 63.87 64.72 188,671 +0.42(+0.65%)
Apr 13, 2023 63.58 64.45 63.47 64.31 109,858 +0.87(+1.36%)
Apr 12, 2023 64.09 64.33 62.93 63.44 166,738 -0.36(-0.57%)
Apr 11, 2023 63.92 63.92 62.40 63.80 214,186 -0.12(-0.18%)
Apr 10, 2023 62.03 64.07 62.02 63.92 370,075 +1.58(+2.54%)
Apr 06, 2023 62.76 63.21 62.24 62.33 61,020 -0.42(-0.67%)
Apr 05, 2023 62.64 62.82 61.91 62.76 130,369 -0.40(-0.63%)
Apr 04, 2023 64.14 64.74 61.68 63.16 273,556 -1.15(-1.79%)
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.