| SILICON MOT SP ADR Add to My Watchlist | (NSDQ: SIMO) |
| Silicon Motion | 2.92 | +0.07 (+2.46%) | 298,250 |
| Historical Data for SIMO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.98 | 3.06 | 2.91 | 298,250 | 2.92 | +0.07 +2.46% |
| 02/08/10 | 2.99 | 3.02 | 2.85 | 256,734 | 2.85 | +0.04 +1.42% |
| 02/05/10 | 2.80 | 2.87 | 2.78 | 383,620 | 2.81 | +0.05 +1.81% |
| 02/04/10 | 2.90 | 2.91 | 2.70 | 268,693 | 2.76 | -0.13 -4.50% |
| 02/03/10 | 2.95 | 3.00 | 2.88 | 197,129 | 2.89 | +0.01 +0.35% |
| 02/02/10 | 2.90 | 3.02 | 2.64 | 2,185,701 | 2.88 | -0.32 -10.00% |
| 02/01/10 | 3.18 | 3.31 | 3.18 | 190,039 | 3.20 | +0.04 +1.27% |
| 01/29/10 | 3.27 | 3.27 | 3.15 | 61,019 | 3.16 | -0.08 -2.47% |
| 01/28/10 | 3.20 | 3.34 | 3.20 | 71,770 | 3.24 | +0.07 +2.21% |
| 01/27/10 | 3.25 | 3.28 | 3.17 | 143,311 | 3.17 | -0.10 -3.06% |
| 01/26/10 | 3.30 | 3.35 | 3.27 | 96,289 | 3.27 | -0.03 -0.91% |
| 01/25/10 | 3.36 | 3.39 | 3.22 | 112,997 | 3.30 | -0.02 -0.60% |
| 01/22/10 | 3.49 | 3.49 | 3.32 | 79,175 | 3.32 | -0.18 -5.14% |
| 01/21/10 | 3.62 | 3.65 | 3.50 | 67,293 | 3.50 | -0.15 -4.11% |
| 01/20/10 | 3.60 | 3.66 | 3.46 | 138,868 | 3.65 | +0.03 +0.83% |
| 01/19/10 | 3.60 | 3.74 | 3.60 | 166,019 | 3.62 | -0.01 -0.28% |
| 01/18/10 | 3.63 | 3.63 | 3.63 | 0 | 3.63 | 0.00 0.00% |
| 01/15/10 | 3.73 | 3.73 | 3.60 | 57,837 | 3.63 | -0.10 -2.68% |
| 01/14/10 | 3.52 | 3.75 | 3.49 | 196,398 | 3.73 | +0.22 +6.27% |
| 01/13/10 | 3.54 | 3.60 | 3.49 | 122,800 | 3.51 | -0.02 -0.57% |
| 01/12/10 | 3.72 | 3.72 | 3.53 | 357,839 | 3.53 | -0.11 -3.02% |
| 01/11/10 | 3.51 | 3.64 | 3.51 | 111,236 | 3.64 | +0.11 +3.12% |
| 01/08/10 | 3.42 | 3.55 | 3.39 | 138,823 | 3.53 | +0.09 +2.62% |
| 01/07/10 | 3.37 | 3.44 | 3.36 | 46,484 | 3.44 | +0.03 +0.88% |
| 01/06/10 | 3.40 | 3.45 | 3.37 | 133,817 | 3.41 | +0.01 +0.29% |
| 01/05/10 | 3.45 | 3.48 | 3.40 | 78,104 | 3.40 | -0.09 -2.58% |
| 01/04/10 | 3.44 | 3.49 | 3.41 | 382,418 | 3.49 | +0.08 +2.35% |
| 01/01/10 | 3.41 | 3.41 | 3.41 | 0 | 3.41 | 0.00 0.00% |
| 12/31/09 | 3.30 | 3.41 | 3.30 | 151,556 | 3.41 | +0.08 +2.40% |
| 12/30/09 | 3.32 | 3.39 | 3.24 | 59,375 | 3.33 | -0.03 -0.89% |
| 12/29/09 | 3.36 | 3.42 | 3.35 | 47,288 | 3.36 | -0.02 -0.59% |
| 12/28/09 | 3.43 | 3.45 | 3.31 | 240,118 | 3.38 | -0.05 -1.46% |
| 12/25/09 | 3.44 | 3.45 | 3.39 | 85,034 | 3.43 | 0.00 0.00% |
| 12/24/09 | 3.44 | 3.45 | 3.39 | 85,034 | 3.43 | 0.00 0.00% |
| 12/23/09 | 3.29 | 3.43 | 3.26 | 263,060 | 3.43 | +0.22 +6.85% |
| 12/22/09 | 3.33 | 3.41 | 3.15 | 391,200 | 3.21 | -0.11 -3.31% |
| 12/21/09 | 3.15 | 3.32 | 3.15 | 271,593 | 3.32 | +0.17 +5.40% |
| 12/18/09 | 3.10 | 3.15 | 3.05 | 297,958 | 3.15 | +0.08 +2.61% |
| 12/17/09 | 3.01 | 3.14 | 3.01 | 273,617 | 3.07 | +0.03 +0.99% |
| 12/16/09 | 3.12 | 3.20 | 3.04 | 286,551 | 3.04 | -0.09 -2.88% |
| 12/15/09 | 3.08 | 3.13 | 3.03 | 221,631 | 3.13 | +0.02 +0.64% |
| 12/14/09 | 3.07 | 3.12 | 3.04 | 266,942 | 3.11 | +0.01 +0.32% |
| 12/11/09 | 3.15 | 3.15 | 3.02 | 224,631 | 3.10 | 0.00 0.00% |
| 12/10/09 | 3.11 | 3.19 | 3.07 | 330,026 | 3.10 | 0.00 0.00% |
| 12/09/09 | 3.23 | 3.23 | 3.05 | 454,082 | 3.10 | -0.09 -2.82% |
| 12/08/09 | 3.37 | 3.37 | 3.15 | 319,596 | 3.19 | -0.19 -5.62% |
| 12/07/09 | 3.35 | 3.44 | 3.30 | 229,975 | 3.38 | +0.01 +0.30% |
| 12/04/09 | 3.32 | 3.37 | 3.20 | 337,852 | 3.37 | +0.10 +3.06% |
| 12/03/09 | 3.31 | 3.36 | 3.23 | 180,861 | 3.27 | 0.00 0.00% |
| 12/02/09 | 3.06 | 3.29 | 3.03 | 377,876 | 3.27 | +0.21 +6.86% |
| \/ Download Data To Spreadsheet | ||||||
