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

Silicon Motion Techn ADR (NQ: SIMO )

54.97 -0.89 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 55.21 56.04 54.76 54.97 253,199 -0.89(-1.59%)
Sep 19, 2024 56.50 56.69 55.43 55.86 776,765 +0.67(+1.21%)
Sep 18, 2024 56.50 56.76 55.13 55.19 265,172 -1.31(-2.32%)
Sep 17, 2024 56.60 57.64 56.10 56.50 287,698 +0.59(+1.06%)
Sep 16, 2024 58.37 59.06 55.05 55.91 554,677 -3.73(-6.25%)
Sep 13, 2024 58.59 60.16 58.35 59.64 243,377 +1.54(+2.65%)
Sep 12, 2024 58.07 58.60 57.37 58.10 227,689 -0.23(-0.39%)
Sep 11, 2024 57.27 58.35 56.34 58.33 175,870 +0.94(+1.64%)
Sep 10, 2024 57.83 58.00 56.88 57.39 124,400 -0.56(-0.97%)
Sep 09, 2024 57.08 58.66 57.03 57.95 121,975 +1.03(+1.81%)
Sep 06, 2024 58.01 58.40 56.40 56.92 377,293 -1.58(-2.70%)
Sep 05, 2024 58.38 59.10 58.09 58.50 210,212 -0.42(-0.71%)
Sep 04, 2024 59.23 60.13 58.81 58.92 147,419 -0.42(-0.72%)
Sep 03, 2024 62.65 62.65 58.76 59.34 358,897 -4.23(-6.65%)
Aug 30, 2024 63.78 63.98 62.80 63.57 176,256 +0.63(+1.00%)
Aug 29, 2024 62.50 64.87 62.50 62.94 348,170 +0.84(+1.35%)
Aug 28, 2024 61.56 62.49 60.46 62.10 424,208 +0.00(+0.00%)
Aug 27, 2024 62.01 62.94 61.53 62.10 134,714 -0.26(-0.42%)
Aug 26, 2024 64.07 64.07 62.11 62.36 118,698 -1.71(-2.67%)
Aug 23, 2024 65.06 65.58 63.64 64.07 672,216 -0.73(-1.13%)
Aug 22, 2024 65.73 65.87 64.50 64.80 275,679 -0.70(-1.07%)
Aug 21, 2024 65.02 65.75 64.27 65.50 236,195 +0.75(+1.16%)
Aug 20, 2024 65.17 65.92 64.19 64.75 162,786 -0.29(-0.45%)
Aug 19, 2024 64.26 65.23 63.87 65.04 217,822 +1.17(+1.83%)
Aug 16, 2024 63.71 64.29 62.29 63.87 599,739 -2.81(-4.21%)
Aug 15, 2024 64.26 67.15 64.16 66.68 428,393 +3.56(+5.64%)
Aug 14, 2024 64.33 64.52 62.65 63.12 269,768 -0.59(-0.93%)
Aug 13, 2024 62.00 63.78 61.86 63.71 378,806 +2.85(+4.68%)
Aug 12, 2024 59.92 61.45 59.91 60.86 302,374 +0.94(+1.57%)
Aug 09, 2024 60.61 61.12 59.40 59.92 211,269 -0.69(-1.14%)
Aug 08, 2024 58.56 61.04 58.03 60.61 432,076 +2.71(+4.68%)
Aug 07, 2024 57.80 58.91 57.66 57.90 441,269 +0.88(+1.55%)
Aug 06, 2024 58.15 58.39 56.31 57.02 646,147 -1.13(-1.94%)
Aug 05, 2024 58.58 59.20 57.27 58.15 594,235 -3.82(-6.16%)
Aug 02, 2024 59.55 63.66 56.24 61.96 745,698 -2.34(-3.64%)
Aug 01, 2024 68.17 69.07 63.95 64.30 804,510 -4.54(-6.60%)
Jul 31, 2024 68.56 70.13 67.81 68.85 392,933 +2.79(+4.22%)
Jul 30, 2024 67.86 68.26 66.04 66.06 604,604 -2.15(-3.15%)
Jul 29, 2024 69.47 71.38 67.91 68.21 340,248 -1.27(-1.83%)
Jul 26, 2024 69.65 70.46 67.75 69.48 630,904 +1.39(+2.04%)
Jul 25, 2024 72.14 72.85 68.01 68.09 849,263 -5.04(-6.89%)
Jul 24, 2024 74.35 74.36 72.87 73.13 166,791 -1.70(-2.27%)
Jul 23, 2024 74.78 75.30 74.13 74.82 119,321 -0.56(-0.74%)
Jul 22, 2024 74.80 75.73 74.72 75.38 140,804 +0.88(+1.18%)
Jul 19, 2024 75.60 76.34 73.63 74.50 348,174 -1.55(-2.03%)
Jul 18, 2024 74.41 76.73 71.59 76.04 899,517 +1.19(+1.59%)
Jul 17, 2024 77.45 77.83 74.63 74.85 690,898 -4.10(-5.20%)
Jul 16, 2024 79.76 79.77 77.92 78.96 287,132 -0.18(-0.23%)
Jul 15, 2024 80.42 80.69 78.96 79.14 124,394 -0.86(-1.08%)
Jul 12, 2024 79.92 81.93 79.75 80.00 151,381 +0.60(+0.76%)
Jul 11, 2024 79.48 80.68 78.53 79.39 244,228 -0.49(-0.61%)
Jul 10, 2024 79.32 80.92 79.17 79.88 159,911 +0.79(+1.00%)
Jul 09, 2024 82.19 82.70 78.76 79.09 678,533 -3.96(-4.76%)
Jul 08, 2024 82.88 84.27 82.51 83.04 617,018 +1.07(+1.31%)
Jul 05, 2024 81.33 82.29 80.70 81.97 112,110 +1.13(+1.40%)
Jul 03, 2024 80.32 81.52 80.08 80.84 74,233 +0.53(+0.65%)
Jul 02, 2024 78.67 80.72 78.67 80.32 165,173 +1.13(+1.43%)
Jul 01, 2024 80.31 80.32 78.20 79.19 221,081 -1.11(-1.38%)
Jun 28, 2024 79.66 80.91 79.33 80.30 207,819 +0.67(+0.85%)
Jun 27, 2024 79.40 79.80 78.49 79.62 129,400 +0.22(+0.27%)
Jun 26, 2024 79.20 80.13 78.02 79.40 398,044 -0.44(-0.55%)
Jun 25, 2024 77.91 79.86 77.91 79.84 191,388 +1.80(+2.31%)
Jun 24, 2024 80.80 81.33 77.95 78.04 473,636 -3.75(-4.58%)
Jun 21, 2024 82.34 82.91 80.11 81.78 480,029 -0.77(-0.94%)
Jun 20, 2024 84.27 85.13 81.34 82.56 473,267 -1.60(-1.90%)
Jun 18, 2024 82.94 84.77 82.14 84.15 392,037 +1.59(+1.92%)
Jun 17, 2024 82.29 84.67 81.77 82.57 629,686 +0.57(+0.69%)
Jun 14, 2024 81.53 82.46 80.90 82.00 619,165 +0.80(+0.99%)
Jun 13, 2024 82.80 82.89 81.00 81.20 421,189 -0.22(-0.27%)
Jun 12, 2024 82.81 83.57 80.91 81.42 648,644 -1.07(-1.30%)
Jun 11, 2024 84.00 84.00 81.17 82.49 505,719 -1.17(-1.40%)
Jun 10, 2024 81.84 84.02 81.53 83.66 265,700 +1.82(+2.23%)
Jun 07, 2024 82.75 83.58 81.68 81.83 399,521 -1.17(-1.41%)
Jun 06, 2024 79.32 83.69 78.82 83.00 618,810 +3.74(+4.72%)
Jun 05, 2024 77.08 79.43 76.47 79.27 380,263 +2.17(+2.82%)
Jun 04, 2024 76.59 77.83 76.35 77.09 282,135 -0.66(-0.85%)
Jun 03, 2024 78.33 78.34 76.67 77.76 159,807 +0.34(+0.44%)
May 31, 2024 77.33 77.83 76.14 77.42 322,835 -0.07(-0.09%)
May 30, 2024 75.61 77.64 75.04 77.49 274,712 +1.68(+2.21%)
May 29, 2024 76.44 76.83 75.35 75.82 175,422 -0.74(-0.97%)
May 28, 2024 78.03 78.57 76.38 76.56 208,059 -1.46(-1.87%)
May 24, 2024 77.39 78.46 76.87 78.02 241,667 +0.51(+0.65%)
May 23, 2024 80.89 81.27 76.95 77.51 238,035 -2.11(-2.65%)
May 22, 2024 78.80 80.71 78.37 79.62 689,870 +1.76(+2.27%)
May 21, 2024 76.95 78.12 76.95 77.86 212,935 +0.40(+0.51%)
May 20, 2024 76.84 79.62 76.84 77.46 253,129 +0.73(+0.96%)
May 17, 2024 77.15 77.29 76.12 76.73 175,788 +0.08(+0.10%)
May 16, 2024 75.49 77.40 75.39 76.65 415,686 +1.30(+1.72%)
May 15, 2024 74.65 75.97 73.72 75.35 425,279 +1.10(+1.48%)
May 14, 2024 73.96 75.15 73.80 74.25 259,033 -0.24(-0.32%)
May 13, 2024 75.70 75.95 74.34 74.49 367,973 -1.07(-1.42%)
May 10, 2024 77.25 77.48 74.84 75.56 476,365 -0.68(-0.90%)
May 09, 2024 78.05 78.05 76.02 76.24 348,966 -1.80(-2.31%)
May 08, 2024 78.53 78.82 77.36 78.05 320,472 -0.02(-0.03%)
May 07, 2024 77.81 79.28 77.27 78.07 489,635 +0.65(+0.84%)
May 06, 2024 76.89 79.57 75.88 77.42 1,016,747 +4.56(+6.25%)
May 03, 2024 77.65 80.39 71.71 72.86 1,218,192 +0.55(+0.76%)
May 02, 2024 71.42 72.56 70.81 72.31 427,954 +1.67(+2.37%)
May 01, 2024 72.72 72.93 70.50 70.64 366,543 -2.08(-2.86%)
Apr 30, 2024 74.09 75.08 72.72 72.72 196,515 -1.28(-1.73%)
Apr 29, 2024 72.32 74.48 71.76 74.00 330,936 +1.73(+2.40%)
Apr 26, 2024 71.06 73.30 71.06 72.26 160,996 +0.41(+0.58%)
Apr 25, 2024 70.97 72.98 70.62 71.85 388,203 -0.79(-1.08%)
Apr 24, 2024 71.93 73.62 71.89 72.64 160,259 +1.14(+1.60%)
Apr 23, 2024 71.88 72.56 71.18 71.49 140,993 +0.10(+0.14%)
Apr 22, 2024 71.13 72.17 70.63 71.40 142,901 +0.62(+0.88%)
Apr 19, 2024 71.93 72.80 70.38 70.78 407,398 -1.44(-1.99%)
Apr 18, 2024 72.78 72.98 71.46 72.21 263,914 -0.92(-1.25%)
Apr 17, 2024 72.41 74.14 71.93 73.13 352,826 +0.86(+1.19%)
Apr 16, 2024 72.36 72.94 71.87 72.27 353,277 -0.47(-0.65%)
Apr 15, 2024 74.67 74.67 72.32 72.75 398,429 -1.42(-1.91%)
Apr 12, 2024 76.25 76.25 73.49 74.16 366,165 -2.48(-3.24%)
Apr 11, 2024 78.33 78.44 76.56 76.65 479,505 -1.73(-2.21%)
Apr 10, 2024 79.69 79.76 78.26 78.38 337,031 -0.86(-1.08%)
Apr 09, 2024 81.47 82.72 79.10 79.24 499,594 -2.40(-2.94%)
Apr 08, 2024 79.32 82.42 78.87 81.64 649,900 +2.43(+3.07%)
Apr 05, 2024 78.82 79.61 78.82 79.21 254,524 +0.55(+0.70%)
Apr 04, 2024 80.39 80.63 78.62 78.66 280,901 -1.08(-1.35%)
Apr 03, 2024 78.58 80.17 78.34 79.74 314,058 +1.11(+1.41%)
Apr 02, 2024 78.00 78.68 77.09 78.63 325,156 +0.11(+0.14%)
Apr 01, 2024 75.88 78.62 75.88 78.52 516,439 +2.72(+3.59%)
Mar 28, 2024 74.91 76.03 75.73 75.80 238,858 +0.63(+0.84%)
Mar 27, 2024 75.02 75.17 73.55 75.17 140,941 +0.54(+0.73%)
Mar 26, 2024 75.75 76.50 74.38 74.63 179,543 -0.78(-1.03%)
Mar 25, 2024 75.96 76.62 75.27 75.41 226,224 -1.15(-1.51%)
Mar 22, 2024 76.99 77.57 75.68 76.56 277,773 -0.43(-0.56%)
Mar 21, 2024 77.08 79.41 76.53 76.99 1,133,070 +1.98(+2.64%)
Mar 20, 2024 73.79 75.12 73.00 75.01 555,386 +1.63(+2.22%)
Mar 19, 2024 72.10 73.50 72.05 73.39 347,385 +0.63(+0.87%)
Mar 18, 2024 71.80 72.93 71.21 72.76 468,114 +1.35(+1.89%)
Mar 15, 2024 70.93 71.99 70.69 71.41 356,860 +0.66(+0.93%)
Mar 14, 2024 70.83 70.95 70.02 70.75 159,004 -0.04(-0.06%)
Mar 13, 2024 71.51 71.51 70.44 70.79 223,917 -0.55(-0.77%)
Mar 12, 2024 71.05 71.41 70.14 71.34 148,946 +0.63(+0.89%)
Mar 11, 2024 70.18 70.89 70.18 70.71 165,170 +0.03(+0.04%)
Mar 08, 2024 71.35 71.95 70.68 70.68 172,367 -0.99(-1.39%)
Mar 07, 2024 70.78 71.90 70.61 71.67 207,070 +0.62(+0.87%)
Mar 06, 2024 70.24 71.24 70.24 71.05 327,558 +1.24(+1.78%)
Mar 05, 2024 70.02 71.22 69.46 69.81 578,147 -1.41(-1.98%)
Mar 04, 2024 71.82 71.82 70.92 71.22 374,959 +0.09(+0.12%)
Mar 01, 2024 69.95 71.72 69.78 71.13 658,645 +1.39(+1.99%)
Feb 29, 2024 69.38 69.82 68.74 69.74 362,253 +0.76(+1.10%)
Feb 28, 2024 67.98 69.60 67.74 68.98 407,746 +0.62(+0.91%)
Feb 27, 2024 68.96 69.11 68.20 68.36 345,204 -0.42(-0.62%)
Feb 26, 2024 67.89 68.81 67.67 68.79 317,746 +0.72(+1.06%)
Feb 23, 2024 68.36 68.46 67.24 68.07 113,766 -0.18(-0.26%)
Feb 22, 2024 67.42 68.47 67.06 68.24 537,035 +1.54(+2.30%)
Feb 21, 2024 66.33 66.80 65.89 66.71 186,807 +0.37(+0.56%)
Feb 20, 2024 67.48 67.48 65.10 66.33 396,693 -1.11(-1.65%)
Feb 16, 2024 67.70 68.34 66.63 67.45 272,114 -0.26(-0.38%)
Feb 15, 2024 67.45 67.96 66.74 67.70 311,697 +0.25(+0.38%)
Feb 14, 2024 66.86 67.47 66.55 67.45 426,446 +1.38(+2.09%)
Feb 13, 2024 66.65 66.68 65.84 66.07 354,791 -1.19(-1.77%)
Feb 12, 2024 67.05 67.78 66.22 67.26 918,559 +0.30(+0.45%)
Feb 09, 2024 67.26 67.34 66.04 66.96 474,534 +0.55(+0.82%)
Feb 08, 2024 65.56 67.53 65.36 66.41 883,609 +0.93(+1.42%)
Feb 07, 2024 66.29 66.70 63.36 65.48 1,573,802 +1.98(+3.11%)
Feb 06, 2024 63.08 63.52 62.36 63.51 541,737 +0.59(+0.93%)
Feb 05, 2024 62.55 63.28 61.86 62.92 469,436 +0.43(+0.69%)
Feb 02, 2024 62.08 62.74 61.72 62.49 206,699 +0.34(+0.55%)
Feb 01, 2024 62.02 62.57 61.61 62.15 365,614 +0.55(+0.89%)
Jan 31, 2024 60.81 62.67 60.77 61.60 567,428 +0.43(+0.70%)
Jan 30, 2024 59.94 61.59 59.59 61.17 936,310 +1.36(+2.27%)
Jan 29, 2024 60.89 61.31 59.45 59.81 1,373,353 -1.12(-1.85%)
Jan 26, 2024 61.29 61.38 60.78 60.93 628,904 -0.95(-1.53%)
Jan 25, 2024 63.55 63.55 61.49 61.88 763,379 -1.02(-1.62%)
Jan 24, 2024 63.57 63.87 62.75 62.90 632,532 -0.17(-0.26%)
Jan 23, 2024 63.50 63.93 62.98 63.07 169,914 -0.43(-0.68%)
Jan 22, 2024 63.52 64.53 62.99 63.50 295,267 +0.52(+0.82%)
Jan 19, 2024 62.14 62.98 62.01 62.98 411,824 +0.82(+1.32%)
Jan 18, 2024 62.91 62.97 61.33 62.16 401,190 -0.04(-0.06%)
Jan 17, 2024 61.74 62.66 60.71 62.20 1,414,910 +0.02(+0.03%)
Jan 16, 2024 63.07 63.07 61.38 62.18 295,624 -0.64(-1.01%)
Jan 12, 2024 63.44 63.49 62.58 62.81 278,212 -0.47(-0.74%)
Jan 11, 2024 63.57 63.57 62.61 63.28 218,305 -0.11(-0.17%)
Jan 10, 2024 63.57 63.57 62.44 63.39 900,195 -0.18(-0.28%)
Jan 09, 2024 63.10 63.57 62.95 63.56 405,610 +0.05(+0.08%)
Jan 08, 2024 63.99 63.99 62.97 63.52 564,253 -0.06(-0.09%)
Jan 05, 2024 63.08 63.81 62.58 63.57 1,106,835 +2.46(+4.03%)
Jan 04, 2024 60.64 61.79 60.07 61.11 1,054,357 +2.96(+5.10%)
Jan 03, 2024 58.93 59.45 57.62 58.15 330,996 -0.19(-0.32%)
Jan 02, 2024 59.65 59.85 57.85 58.33 399,238 -1.59(-2.66%)
Dec 29, 2023 59.58 60.94 59.58 59.93 541,530 +0.29(+0.49%)
Dec 28, 2023 58.83 59.85 58.83 59.63 277,934 +0.71(+1.21%)
Dec 27, 2023 59.44 59.44 58.72 58.92 148,386 -0.10(-0.17%)
Dec 26, 2023 59.16 59.92 58.99 59.02 222,055 -0.34(-0.58%)
Dec 22, 2023 58.19 60.64 57.31 59.36 835,108 +0.60(+1.02%)
Dec 21, 2023 58.52 58.88 57.74 58.76 708,219 +1.87(+3.28%)
Dec 20, 2023 58.19 58.84 56.81 56.89 320,633 -1.69(-2.89%)
Dec 19, 2023 57.90 58.95 57.90 58.59 380,336 +0.66(+1.13%)
Dec 18, 2023 58.88 58.88 57.68 57.93 308,239 -0.72(-1.23%)
Dec 15, 2023 58.66 58.98 58.27 58.65 465,216 -0.23(-0.39%)
Dec 14, 2023 58.45 59.29 58.24 58.88 1,223,219 +0.39(+0.66%)
Dec 13, 2023 57.02 58.68 57.02 58.50 241,676 +1.24(+2.17%)
Dec 12, 2023 57.98 58.04 56.85 57.26 252,375 -0.51(-0.88%)
Dec 11, 2023 57.41 58.06 57.16 57.76 168,380 +0.20(+0.34%)
Dec 08, 2023 56.21 57.60 56.21 57.57 981,673 +1.02(+1.80%)
Dec 07, 2023 56.49 57.24 56.43 56.55 234,174 +0.01(+0.02%)
Dec 06, 2023 57.22 57.46 56.40 56.54 458,235 -0.41(-0.72%)
Dec 05, 2023 56.75 57.03 55.75 56.95 346,840 -0.20(-0.34%)
Dec 04, 2023 57.23 57.66 56.33 57.15 578,184 -0.39(-0.68%)
Dec 01, 2023 57.39 58.40 57.21 57.54 201,813 +0.03(+0.05%)
Nov 30, 2023 57.71 58.35 57.21 57.51 210,961 -0.26(-0.46%)
Nov 29, 2023 58.55 59.40 57.63 57.77 236,029 -0.13(-0.22%)
Nov 28, 2023 58.00 58.17 57.40 57.90 203,555 -0.29(-0.50%)
Nov 27, 2023 57.90 58.90 57.90 58.19 376,636 -0.13(-0.22%)
Nov 24, 2023 57.76 58.96 57.76 58.32 118,313 +0.24(+0.42%)
Nov 22, 2023 57.39 58.60 57.39 58.08 479,014 +0.90(+1.57%)
Nov 21, 2023 57.39 57.99 57.12 57.18 284,388 -0.75(-1.30%)
Nov 20, 2023 57.93 58.14 57.56 57.93 281,484 +0.14(+0.24%)
Nov 17, 2023 57.74 57.86 57.07 57.79 316,474 +0.34(+0.60%)
Nov 16, 2023 56.44 57.49 55.72 57.45 595,004 +0.63(+1.10%)
Nov 15, 2023 57.20 57.82 56.48 56.83 249,971 -0.10(-0.17%)
Nov 14, 2023 56.73 57.16 56.10 56.92 336,957 +0.80(+1.43%)
Nov 13, 2023 55.48 56.15 55.28 56.12 117,411 +0.24(+0.43%)
Nov 10, 2023 55.46 56.24 55.03 55.88 258,621 +0.56(+1.02%)
Nov 09, 2023 54.87 55.92 54.31 55.31 290,334 +0.47(+0.85%)
Nov 08, 2023 54.87 55.86 54.47 54.85 402,527 -0.26(-0.48%)
Nov 07, 2023 53.80 55.63 53.80 55.11 452,324 +1.00(+1.85%)
Nov 06, 2023 54.31 54.31 53.44 54.11 438,870 +0.00(+0.00%)
Nov 03, 2023 54.58 55.06 53.29 54.11 745,293 -0.33(-0.61%)
Nov 02, 2023 56.05 56.12 54.10 54.44 1,235,855 +1.83(+3.48%)
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.