Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Silicon Motion Techn ADR (NQ: SIMO )

78.09 -0.07 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.395	8.760	8.343	8.343	87,828	-0.22(-2.61%)
Aug 30, 2005	8.447	8.908	8.372	8.566	52,985	+0.01(+0.09%)
Aug 29, 2005	8.648	8.842	8.074	8.559	104,581	-0.16(-1.83%)
Aug 26, 2005	8.462	8.932	8.387	8.718	381,698	+0.27(+3.21%)
Aug 25, 2005	8.164	8.462	7.754	8.447	163,937	+0.40(+4.91%)
Aug 24, 2005	7.903	8.164	7.791	8.052	149,668	+0.19(+2.37%)
Aug 23, 2005	7.701	7.903	7.701	7.865	40,563	+0.26(+3.43%)
Aug 22, 2005	7.530	7.605	7.493	7.605	7,106	+0.10(+1.29%)
Aug 19, 2005	7.381	7.530	7.381	7.508	11,558	+0.10(+1.31%)
Aug 18, 2005	7.828	7.828	7.321	7.411	73,682	-0.42(-5.33%)
Aug 17, 2005	7.918	7.947	7.828	7.828	41,915	-0.07(-0.94%)
Aug 16, 2005	7.977	8.097	7.895	7.903	10,797	-0.03(-0.38%)
Aug 15, 2005	8.015	8.328	7.888	7.933	86,525	+0.07(+0.85%)
Aug 12, 2005	8.089	8.126	7.836	7.865	121,022	-0.30(-3.65%)
Aug 11, 2005	7.828	8.201	7.828	8.164	22,920	+0.30(+3.79%)
Aug 10, 2005	8.015	8.201	7.865	7.865	143,538	+0.18(+2.33%)
Aug 09, 2005	7.977	7.977	7.649	7.687	106,849	-0.10(-1.34%)
Aug 08, 2005	7.567	7.903	7.567	7.791	43,892	+0.23(+3.06%)
Aug 05, 2005	7.531	8.000	7.530	7.560	27,439	-0.01(-0.20%)
Aug 04, 2005	7.619	7.619	7.575	7.575	1,818	-0.04(-0.59%)
Aug 03, 2005	7.493	7.828	7.455	7.619	42,078	+0.01(+0.20%)
Aug 02, 2005	8.067	8.201	7.321	7.605	115,076	-0.32(-4.05%)
Aug 01, 2005	8.462	8.462	7.828	7.925	29,429	+0.14(+1.82%)
Jul 29, 2005	8.313	8.395	7.783	7.783	150,286	-0.63(-7.45%)
Jul 28, 2005	8.015	8.536	8.015	8.410	241,308	+0.40(+4.93%)
Jul 27, 2005	7.977	8.067	7.851	8.015	27,704	+0.19(+2.38%)
Jul 26, 2005	7.970	7.977	7.828	7.828	218,073	+0.00(+0.00%)
Jul 25, 2005	7.970	7.970	7.821	7.828	13,363	+0.22(+2.94%)
Jul 22, 2005	7.545	7.605	7.306	7.605	302,827	+0.11(+1.49%)
Jul 21, 2005	7.679	7.769	7.463	7.493	56,760	-0.19(-2.52%)
Jul 20, 2005	7.791	7.977	7.679	7.687	174,034	-0.10(-1.34%)
Jul 19, 2005	7.836	7.851	7.754	7.791	125,255	+0.02(+0.29%)
Jul 18, 2005	7.679	7.828	7.679	7.769	145,818	+0.09(+1.17%)
Jul 15, 2005	7.455	7.679	7.455	7.679	45,518	+0.17(+2.28%)
Jul 14, 2005	7.239	7.746	7.239	7.508	286,228	+0.28(+3.92%)
Jul 13, 2005	6.822	7.455	6.822	7.224	284,017	+0.40(+5.90%)
Jul 12, 2005	7.269	7.269	6.523	6.822	344,547	-0.35(-4.89%)
Jul 11, 2005	8.387	8.387	7.142	7.172	252,788	-0.34(-4.47%)
Jul 08, 2005	7.828	7.940	7.493	7.508	219,794	-0.02(-0.30%)
Jul 07, 2005	8.924	9.446	7.381	7.530	990,345	-0.62(-7.59%)
Jul 06, 2005	8.015	8.298	8.015	8.149	459,400	+0.16(+2.05%)
Jul 05, 2005	8.097	8.097	7.962	7.985	112,401	+0.04(+0.47%)
Jul 01, 2005	8.052	8.089	7.843	7.947	285,296	+0.12(+1.52%)

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 Sunnyvale

Find A Business

or Browse Listings

Silicon Motion Techn ADR (NQ: SIMO )

Historical Prices