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

Silicon Motion Techn ADR (NQ: SIMO )

77.31 +1.31 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2006 10.66 10.83 10.29 10.50 443,944 -0.19(-1.81%)
May 30, 2006 10.97 11.00 10.67 10.69 306,075 -0.36(-3.24%)
May 26, 2006 11.03 11.11 10.78 11.05 221,471 +0.07(+0.68%)
May 25, 2006 10.83 11.03 10.72 10.97 328,981 +0.16(+1.45%)
May 24, 2006 10.88 11.04 10.51 10.82 587,219 -0.15(-1.36%)
May 23, 2006 10.68 11.16 10.68 10.97 610,619 +0.44(+4.18%)
May 22, 2006 10.87 10.91 10.30 10.53 442,443 -0.43(-3.95%)
May 19, 2006 11.02 11.05 10.64 10.96 666,153 -0.01(-0.09%)
May 18, 2006 10.50 11.03 10.44 10.97 619,894 +0.39(+3.69%)
May 17, 2006 10.38 10.61 10.24 10.58 240,581 +0.25(+2.46%)
May 16, 2006 10.17 10.49 10.17 10.33 419,730 +0.11(+1.09%)
May 15, 2006 10.21 10.36 10.10 10.21 450,479 -0.07(-0.65%)
May 12, 2006 10.83 10.91 10.10 10.28 644,666 -0.60(-5.55%)
May 11, 2006 11.41 11.41 10.83 10.88 574,464 -0.46(-4.07%)
May 10, 2006 11.56 11.63 11.33 11.35 403,185 -0.21(-1.81%)
May 09, 2006 11.63 11.85 11.44 11.56 347,750 -0.07(-0.64%)
May 08, 2006 11.44 11.74 11.37 11.63 562,635 +0.26(+2.29%)
May 05, 2006 11.25 11.57 11.13 11.37 1,001,104 +0.19(+1.73%)
May 04, 2006 11.06 11.33 10.96 11.18 778,091 +0.08(+0.74%)
May 03, 2006 11.16 11.18 11.00 11.09 147,280 -0.05(-0.47%)
May 02, 2006 10.92 11.18 10.91 11.15 427,987 +0.14(+1.29%)
May 01, 2006 11.09 11.18 10.91 11.00 238,500 -0.09(-0.81%)
Apr 28, 2006 11.11 11.18 10.69 11.09 968,156 +0.01(+0.13%)
Apr 27, 2006 10.75 11.22 10.62 11.08 850,049 +0.25(+2.27%)
Apr 26, 2006 10.75 11.11 10.69 10.83 238,908 +0.11(+1.04%)
Apr 25, 2006 10.74 10.80 10.62 10.72 155,395 -0.01(-0.07%)
Apr 24, 2006 10.68 10.73 10.24 10.73 206,266 -0.07(-0.62%)
Apr 21, 2006 10.96 11.03 10.69 10.80 279,300 -0.25(-2.29%)
Apr 20, 2006 11.06 11.18 10.74 11.05 325,056 +0.04(+0.41%)
Apr 19, 2006 10.87 11.06 10.80 11.00 294,124 +0.21(+1.93%)
Apr 18, 2006 10.62 10.85 10.59 10.80 227,974 +0.23(+2.19%)
Apr 17, 2006 10.59 10.74 10.47 10.56 244,421 -0.09(-0.84%)
Apr 13, 2006 10.55 10.77 10.40 10.65 129,334 +0.02(+0.21%)
Apr 12, 2006 10.51 10.90 10.36 10.63 319,698 +0.12(+1.13%)
Apr 11, 2006 10.47 10.58 10.32 10.51 334,418 -0.07(-0.70%)
Apr 10, 2006 10.44 10.59 10.14 10.59 474,401 +0.02(+0.21%)
Apr 07, 2006 10.88 11.02 10.51 10.56 427,989 -0.50(-4.51%)
Apr 06, 2006 10.65 11.11 10.45 11.06 1,035,889 +0.34(+3.20%)
Apr 05, 2006 9.535 10.93 9.535 10.72 3,533,641 +1.71(+19.04%)
Apr 04, 2006 8.723 9.170 8.633 9.006 696,069 +0.36(+4.14%)
Apr 03, 2006 8.954 9.043 8.574 8.648 711,262 -0.40(-4.37%)
Mar 31, 2006 9.170 9.207 8.946 9.043 508,086 -0.13(-1.38%)
Mar 30, 2006 9.319 9.319 9.096 9.170 577,682 -0.16(-1.76%)
Mar 29, 2006 9.692 9.692 9.282 9.334 380,234 -0.36(-3.69%)
Mar 28, 2006 9.468 9.692 9.327 9.692 425,126 -0.04(-0.38%)
Mar 27, 2006 9.841 9.916 9.506 9.729 276,776 -0.04(-0.46%)
Mar 24, 2006 9.617 9.893 9.453 9.774 489,702 +0.16(+1.63%)
Mar 23, 2006 9.334 9.625 9.275 9.617 431,230 +0.52(+5.74%)
Mar 22, 2006 9.066 9.297 8.909 9.096 529,950 -0.04(-0.41%)
Mar 21, 2006 9.133 9.588 9.073 9.133 357,392 -0.01(-0.08%)
Mar 20, 2006 9.215 9.215 9.021 9.140 576,254 -0.07(-0.81%)
Mar 17, 2006 9.461 9.468 8.946 9.215 1,035,428 -0.27(-2.83%)
Mar 16, 2006 9.543 9.729 9.398 9.483 540,370 -0.06(-0.63%)
Mar 15, 2006 9.692 9.729 9.207 9.543 827,070 -0.01(-0.08%)
Mar 14, 2006 9.729 9.804 9.453 9.550 738,325 -0.24(-2.44%)
Mar 13, 2006 10.21 10.42 9.692 9.789 534,860 -0.42(-4.09%)
Mar 10, 2006 10.01 10.30 9.796 10.21 313,180 +0.13(+1.26%)
Mar 09, 2006 10.33 10.42 10.02 10.08 310,605 -0.24(-2.31%)
Mar 08, 2006 9.692 10.44 9.543 10.32 718,871 +0.56(+5.73%)
Mar 07, 2006 9.878 9.946 9.692 9.759 484,332 -0.27(-2.68%)
Mar 06, 2006 10.06 10.27 9.916 10.03 330,179 +0.07(+0.67%)
Mar 03, 2006 9.774 10.21 9.714 9.960 775,750 +0.01(+0.15%)
Mar 02, 2006 10.51 10.55 9.781 9.946 1,556,935 -0.60(-5.72%)
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.