$27.64 -0.49 (%) Silicom Ltd - NASDAQ

Sep. 1, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILC historical data

Date Open High Low Close Volume
8/31/201527.7228.2427.2728.1419,741
8/28/201527.5327.9627.5327.876,751
8/27/201527.1427.5926.8727.5919,329
8/26/201526.5326.7326.1226.7128,010
8/25/201526.5726.5725.9426.0615,384
8/24/201525.3526.1324.8625.7927,944
8/21/201526.8026.8726.5026.6912,833
8/20/201527.6427.6626.8726.935,632
8/19/201528.0928.2227.8527.865,342
8/18/201528.0528.1327.8128.0611,401
8/17/201527.4027.9027.4027.9017,058
8/14/201526.7727.0026.5527.005,876
8/13/201526.9026.9826.5326.9811,371
8/12/201527.2127.2926.7526.8522,011
8/11/201527.1827.6027.1827.3115,103
8/10/201527.2527.7027.0527.4010,215
8/7/201526.7827.1026.7426.952,474
8/6/201526.8427.1926.7526.8110,690
8/5/201526.9227.0726.9026.926,158
8/4/201526.7327.0126.6626.8211,805
8/3/201527.5927.7226.3526.7720,648
7/31/201526.1527.7526.0727.5530,660
7/30/201527.1327.1326.1126.3019,189
7/29/201526.8427.0226.5126.9610,742
7/28/201526.9927.2026.6826.9115,250
7/27/201526.8927.2226.7226.7510,481
7/24/201526.7926.7926.5126.7210,181
7/23/201527.1527.3226.7326.738,304
7/22/201526.9727.5326.8726.9929,290
7/21/201527.9828.2227.3027.5031,002
7/20/201527.8127.9727.7227.7818,124
7/17/201527.4327.6827.2427.5016,663
7/16/201527.0827.6527.0827.5020,204
7/15/201527.3527.3726.7326.8821,739
7/14/201527.0727.3627.0327.2122,587
7/13/201526.9227.1626.6326.8832,709
7/10/201526.4627.2826.1326.5722,248
7/9/201526.3426.4526.0626.0727,931
7/8/201527.2027.4725.8225.9147,909
7/7/201527.4827.6026.1527.0998,350
7/6/201532.2532.2527.0127.21318,879
7/2/201536.4536.6536.3136.4011,295
7/1/201537.0737.2436.0536.4040,535
6/30/201537.7637.8236.7036.8520,533
6/29/201538.2938.2937.5937.6922,910
6/26/201539.2839.2938.8139.0519,624
6/25/201538.8939.3138.8039.3014,567
6/24/201538.7539.5138.7538.9916,803
6/23/201538.9639.2838.7239.286,481
6/22/201538.8039.6738.7939.0313,384
6/19/201538.7639.1338.6238.966,434
6/18/201538.3839.0038.3839.0013,122
6/17/201538.5038.6838.3038.357,949
6/16/201537.9538.7437.9038.3415,926
6/15/201539.1839.1838.0038.3721,007
6/12/201539.9040.6839.7439.8720,590
6/11/201537.0341.4336.8740.44110,213
6/10/201536.9537.2336.5936.9222,612
6/9/201537.9638.3336.9337.2513,420
6/8/201537.9638.4637.9638.1419,691
6/5/201537.2237.6536.8237.6535,856
6/4/201536.2537.6136.2337.2234,311
6/3/201536.0036.6735.9336.5715,831
6/2/201535.8036.1435.8035.9722,563
6/1/201536.0336.1435.7535.8913,250
5/29/201536.0036.1635.5936.1111,265
5/28/201535.5536.2635.5536.189,930
5/27/201535.2035.8235.2035.7214,286
5/26/201535.5435.6235.0535.4426,192
5/22/201536.0036.1135.7535.9525,706
5/21/201536.6736.6735.8236.0026,313
5/20/201536.6436.8936.3036.3019,317
5/19/201536.6036.9335.5036.6414,337
5/18/201536.4237.1836.4236.6210,289
5/15/201536.1836.5035.9036.4114,895
5/14/201536.0836.3035.8936.2825,720
5/13/201536.1836.5035.9335.989,767
5/12/201536.1336.1335.5935.8820,495
5/11/201535.7936.4935.5836.3922,019
5/8/201536.0136.5836.0136.1325,438
5/7/201536.0136.2535.6235.9613,033
5/6/201536.3236.6035.5336.0217,727
5/5/201536.5336.8735.5236.1420,492
5/4/201536.1137.1636.0436.8321,226
5/1/201535.5636.1535.5336.0320,841
4/30/201537.0837.1334.8035.4082,022
4/29/201537.3537.4536.5036.9852,466
4/28/201537.0837.9337.0837.2052,852
4/27/201540.0140.6636.4637.05262,562
4/24/201542.2944.5442.1444.2037,653
4/23/201541.6242.5041.6242.4916,747
4/22/201541.0141.8540.5441.7213,726
4/21/201540.5041.4040.0141.2721,570
4/20/201540.6140.7840.3740.4920,671
4/17/201540.8540.9639.9840.3413,532
4/16/201541.6041.7041.3141.599,522
4/15/201542.0442.0641.6941.7317,642
4/14/201542.3542.3541.3541.7617,016
4/13/201542.0642.2441.7242.2218,382
4/10/201541.6242.2441.3342.2316,320
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!