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

Silicon Motion Techn ADR (NQ: SIMO )

78.69 +0.51 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	8.197	8.212	7.926	8.212	652,266	+0.02(+0.18%)
Apr 29, 2013	8.243	8.393	8.084	8.197	703,098	-0.02(-0.28%)
Apr 26, 2013	7.798	8.386	8.175	8.220	3,738,377	-0.45(-5.21%)
Apr 25, 2013	8.273	8.815	8.197	8.672	1,254,654	+0.57(+6.97%)
Apr 24, 2013	8.167	8.242	8.062	8.107	0	-0.04(-0.46%)
Apr 23, 2013	7.919	8.235	7.919	8.145	546,049	+0.28(+3.54%)
Apr 22, 2013	7.986	8.047	7.745	7.866	507,461	-0.08(-1.04%)
Apr 19, 2013	7.979	8.047	7.926	7.949	359,392	-0.01(-0.09%)
Apr 18, 2013	7.873	8.032	7.783	7.956	499,347	+0.13(+1.64%)
Apr 17, 2013	8.099	8.099	7.753	7.828	824,241	-0.29(-3.62%)
Apr 16, 2013	8.039	8.122	7.934	8.122	318,236	+0.20(+2.47%)
Apr 15, 2013	8.378	8.378	7.896	7.926	655,020	-0.49(-5.82%)
Apr 12, 2013	8.318	8.476	8.292	8.416	381,833	+0.06(+0.72%)
Apr 11, 2013	8.785	8.868	8.341	8.356	682,586	-0.41(-4.73%)
Apr 10, 2013	8.664	8.845	8.664	8.770	405,543	+0.14(+1.66%)
Apr 09, 2013	8.280	8.762	8.280	8.627	567,182	+0.35(+4.28%)
Apr 08, 2013	8.227	8.280	8.062	8.273	207,348	+0.07(+0.83%)
Apr 05, 2013	8.009	8.220	7.647	8.205	1,119,176	+0.03(+0.37%)
Apr 04, 2013	8.160	8.175	8.107	8.175	798,090	+0.00(+0.00%)
Apr 03, 2013	8.461	8.495	8.062	8.175	1,233,387	-0.31(-3.64%)
Apr 02, 2013	8.514	8.646	8.438	8.484	396,538	+0.08(+0.90%)

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

Silicon Motion Techn ADR (NQ: SIMO )

Historical Prices