Silicom Ltd $29.11

down -0.91


22/9/2014 12:05 PM  |  NASDAQ : SILC  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILC historical data

Date Open High Low Close Volume
9/19/201430.4930.5029.5730.0255,478
9/18/201430.5030.7330.2430.4832,369
9/17/201429.0030.2729.0029.7677,216
9/16/201429.0629.0928.6629.0056,997
9/15/201430.2030.2028.4129.0585,841
9/12/201429.7129.9129.0829.0838,263
9/11/201430.0930.2729.7129.7232,909
9/10/201429.2130.2629.0730.0956,006
9/9/201430.5830.5829.1529.2681,740
9/8/201430.5931.0530.1430.5258,367
9/5/201430.1030.5630.0030.5081,032
9/4/201431.1331.5230.1430.27107,265
9/3/201432.6332.6330.6231.03124,124
9/2/201431.0632.6831.0632.40166,080
8/29/201430.2631.3030.2631.05136,198
8/28/201431.3631.3630.1830.2571,117
8/27/201430.6031.2530.3731.2199,641
8/26/201429.5130.2329.4030.1486,861
8/25/201429.3529.6529.1829.2181,693
8/22/201428.9529.1128.6829.0875,578
8/21/201428.5729.1928.2329.1449,901
8/20/201428.8829.0028.1028.3541,885
8/19/201427.7428.8527.7028.7197,182
8/18/201426.9827.5926.9827.5231,593
8/15/201427.6727.9526.8127.0323,010
8/14/201427.5627.8627.1727.4722,273
8/13/201427.2227.7226.9027.5551,323
8/12/201427.7927.7926.8027.1738,559
8/11/201427.4027.6627.1127.6529,806
8/8/201427.6727.8727.2127.3851,688
8/7/201427.7727.9727.4027.7851,744
8/6/201427.3127.6827.1827.6246,640
8/5/201426.9527.4426.7727.2361,421
8/4/201426.4027.3826.1527.1069,688
8/1/201426.9427.0826.0226.3260,714
7/31/201427.2527.4626.6626.8458,187
7/30/201427.7527.8527.1327.4957,380
7/29/201427.3027.6726.8227.55132,076
7/28/201427.1527.2526.0826.69253,238
7/25/201427.7527.9627.0927.24169,137
7/24/201429.0629.2427.8028.00358,943
7/23/201430.3030.3029.0329.21426,705
7/22/201430.6931.0029.2529.831,686,744
7/21/201437.1640.4437.0139.02150,527
7/18/201437.2037.2036.3237.0257,791
7/17/201437.5037.6336.7736.8929,630
7/16/201437.8437.9137.3337.5123,216
7/15/201437.9538.1036.8337.8277,040
7/14/201439.0439.1537.0837.93103,137
7/11/201439.3239.5038.6938.9619,950
7/10/201438.4139.7238.4139.3550,302
7/9/201439.6839.8138.8139.00122,605
7/8/201440.2440.2438.6139.4948,738
7/7/201441.2041.2039.7540.5049,345
7/3/201441.4041.7341.2141.3734,798
7/2/201442.0242.2041.3441.3634,618
7/1/201441.9542.4541.8541.9039,384
6/30/201441.4842.1041.3241.9548,823
6/27/201441.3941.9041.1941.6637,387
6/26/201441.6141.6141.1141.3227,252
6/25/201442.8142.8141.3241.6977,304
6/24/201443.3243.3242.6643.0657,520
6/23/201443.4643.5742.1243.1692,619
6/20/201443.9943.9943.1643.6842,623
6/19/201444.7044.7943.4543.9940,207
6/18/201445.0845.2444.2544.5050,988
6/17/201444.7545.3444.7544.9929,453
6/16/201444.9945.0244.3044.8226,297
6/13/201444.7445.0044.5144.7023,930
6/12/201444.9145.1244.6144.7341,411
6/11/201445.5645.5644.6144.9838,413
6/10/201446.1346.1545.2345.5047,643
6/9/201446.3546.6646.0146.3018,899
6/6/201446.8947.0146.3746.7223,676
6/5/201446.9247.2246.1146.7633,331
6/4/201445.8546.7445.7646.7314,883
6/3/201446.2246.7245.7746.2541,952
6/2/201447.9548.0046.0146.7220,466
5/30/201448.5348.5347.5247.7917,846
5/29/201448.6548.7648.0148.3117,158
5/28/201448.5748.5748.0148.3123,637
5/27/201449.1549.1548.3548.4739,671
5/23/201447.0348.8446.6148.5440,877
5/22/201446.5247.1146.4846.7833,969
5/21/201446.3046.9246.2746.5235,473
5/20/201446.3446.5345.5646.3115,122
5/19/201445.0746.3845.0046.0722,517
5/16/201445.4145.7144.5645.1336,840
5/15/201446.3146.6744.8045.1531,970
5/14/201447.5647.6146.0646.3134,862
5/13/201446.4048.3046.4047.3567,045
5/12/201444.8046.4844.8046.1030,839
5/9/201444.7845.1144.1144.7751,186
5/8/201444.8646.7744.6144.7950,618
5/7/201446.7947.4443.9145.45123,386
5/6/201447.6248.6546.4746.7984,581
5/5/201447.8247.8247.2347.4944,503
5/2/201449.3549.4548.0048.1153,845
5/1/201448.9249.4548.5149.0449,040
4/30/201448.1048.5348.0048.5084,661
Trading Center