Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sitime Corp (NQ: SITM )

170.60 +1.59 (+0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	170.38	175.98	169.75	170.60	155,646	+1.59(+0.94%)
Oct 31, 2024	181.70	182.78	166.48	169.01	201,863	-13.18(-7.23%)
Oct 30, 2024	183.83	187.41	182.03	182.19	82,676	-4.62(-2.47%)
Oct 29, 2024	181.86	187.56	181.76	186.81	113,734	+4.95(+2.72%)
Oct 28, 2024	179.05	184.88	178.54	181.86	76,971	+2.93(+1.64%)
Oct 25, 2024	183.38	185.08	177.82	178.93	129,130	-2.22(-1.23%)
Oct 24, 2024	184.82	185.70	179.50	181.15	112,301	+0.84(+0.47%)
Oct 23, 2024	185.71	185.78	178.97	180.31	155,764	-5.02(-2.71%)
Oct 22, 2024	185.02	188.48	181.95	185.33	173,457	+1.18(+0.64%)
Oct 21, 2024	174.97	184.34	174.44	184.15	173,644	+9.18(+5.25%)
Oct 18, 2024	174.30	176.48	169.10	174.97	145,612	+1.97(+1.14%)
Oct 17, 2024	178.38	178.93	172.25	173.00	194,849	+0.66(+0.38%)
Oct 16, 2024	178.41	178.41	170.57	172.34	219,710	-2.82(-1.61%)
Oct 15, 2024	185.10	188.98	173.87	175.16	213,991	-9.98(-5.39%)
Oct 14, 2024	184.87	187.37	183.87	185.14	113,473	+0.14(+0.08%)
Oct 11, 2024	179.42	187.56	179.42	185.00	104,141	+4.00(+2.21%)
Oct 10, 2024	177.56	181.01	175.00	181.00	124,693	-0.55(-0.30%)
Oct 09, 2024	180.05	182.54	179.81	181.55	104,701	+0.19(+0.10%)
Oct 08, 2024	179.80	184.34	178.44	181.36	120,980	+1.68(+0.93%)
Oct 07, 2024	177.95	181.61	176.75	179.68	170,619	+0.29(+0.16%)
Oct 04, 2024	182.28	182.45	177.22	179.39	158,542	+2.50(+1.41%)
Oct 03, 2024	167.07	178.88	167.07	176.89	172,273	+7.27(+4.29%)
Oct 02, 2024	166.88	172.92	166.88	169.62	118,543	+1.37(+0.81%)
Oct 01, 2024	170.55	170.55	161.78	168.25	157,205	-3.26(-1.90%)
Sep 30, 2024	172.91	175.93	168.56	171.51	289,478	-4.52(-2.57%)
Sep 27, 2024	177.94	181.00	174.21	176.03	140,812	+0.51(+0.29%)
Sep 26, 2024	175.00	178.93	169.69	175.52	247,434	+7.93(+4.73%)
Sep 25, 2024	163.70	170.65	162.59	167.59	133,901	+2.73(+1.66%)
Sep 24, 2024	164.87	167.98	164.18	164.86	109,328	+1.55(+0.95%)
Sep 23, 2024	165.32	166.86	161.76	163.31	101,600	-0.26(-0.16%)
Sep 20, 2024	166.23	166.80	161.88	163.57	382,058	-4.34(-2.58%)
Sep 19, 2024	165.35	170.71	163.85	167.91	313,190	+11.04(+7.04%)
Sep 18, 2024	154.89	165.26	152.46	156.87	240,221	+3.40(+2.22%)
Sep 17, 2024	150.00	155.00	149.62	153.47	183,349	+5.24(+3.54%)
Sep 16, 2024	144.66	148.55	143.98	148.23	116,408	+1.74(+1.19%)
Sep 13, 2024	143.36	147.71	143.36	146.49	195,825	+4.98(+3.52%)
Sep 12, 2024	142.45	144.54	139.00	141.51	112,279	-0.85(-0.60%)
Sep 11, 2024	133.12	144.37	131.07	142.36	187,186	+9.65(+7.27%)
Sep 10, 2024	133.39	133.39	128.98	132.71	125,339	-0.82(-0.61%)
Sep 09, 2024	132.91	136.26	131.51	133.53	135,497	+2.99(+2.29%)
Sep 06, 2024	133.74	133.74	127.37	130.54	159,083	-3.79(-2.82%)
Sep 05, 2024	134.89	136.00	132.41	134.33	84,470	-1.28(-0.94%)
Sep 04, 2024	133.53	137.79	131.47	135.61	116,013	+1.45(+1.08%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sitime Corp (NQ: SITM )

Historical Prices