Indicators

Silicon Motion Techn ADR (NQ: SIMO )

77.39 +0.08 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	79.29	79.50	69.32	73.41	2,099,364	-7.08(-8.79%)
Apr 28, 2022	79.30	80.78	77.59	80.49	690,420	+2.43(+3.11%)
Apr 27, 2022	80.67	81.48	77.01	78.06	905,749	-3.06(-3.77%)
Apr 26, 2022	83.16	84.09	80.87	81.11	916,375	-2.99(-3.55%)
Apr 25, 2022	79.08	85.48	78.79	84.10	3,471,856	+9.57(+12.84%)
Apr 22, 2022	74.28	76.26	73.52	74.53	893,585	+0.40(+0.53%)
Apr 21, 2022	74.59	75.61	72.65	74.13	668,161	+0.50(+0.68%)
Apr 20, 2022	73.98	76.85	72.41	73.63	729,032	-0.29(-0.39%)
Apr 19, 2022	75.89	77.34	73.68	73.92	855,968	-1.71(-2.26%)
Apr 18, 2022	73.43	76.15	73.43	75.63	595,270	+1.88(+2.54%)
Apr 14, 2022	74.44	75.41	72.07	73.76	703,364	-0.43(-0.57%)
Apr 13, 2022	72.87	76.81	72.85	74.18	1,072,718	+2.40(+3.34%)
Apr 12, 2022	69.06	74.99	68.07	71.79	1,629,754	+3.87(+5.69%)
Apr 11, 2022	68.63	69.41	66.32	67.92	988,382	-1.68(-2.42%)
Apr 08, 2022	69.55	70.38	65.65	69.60	1,120,864	+0.40(+0.57%)
Apr 07, 2022	67.68	69.61	67.55	69.20	970,475	+2.06(+3.07%)
Apr 06, 2022	66.23	68.21	65.60	67.14	691,407	-0.15(-0.23%)
Apr 05, 2022	66.04	68.40	64.73	67.30	959,473	+0.98(+1.47%)
Apr 04, 2022	63.41	66.55	63.41	66.32	489,869	+2.59(+4.07%)

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.