Silicom Ltd $26.69

down -0.55


28/7/2014 04:00 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
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
4/29/201448.3848.5147.8048.3084,426
4/28/201448.5948.6046.7848.06176,088
4/25/201448.0348.2345.6247.01183,983
4/24/201452.2552.2545.2847.90739,948
4/23/201457.7658.3656.9757.78100,536
4/22/201457.2757.7756.4857.4762,806
4/21/201456.1358.1455.7156.9454,537
4/17/201456.0056.2854.6855.4563,765
4/16/201455.6756.4454.8155.9657,922
4/15/201456.7157.9153.2455.75143,913
4/14/201458.6558.9756.4256.9246,829
4/11/201458.0159.2056.7158.5880,444
4/10/201460.7860.7856.2858.55111,969
4/9/201459.7760.9959.6560.6157,011
4/8/201459.0659.9658.2059.4338,278
4/7/201460.2060.3058.4259.2080,182
4/4/201461.6861.9858.7560.0977,745
4/3/201463.2363.2361.1361.6777,608
4/2/201462.6762.6961.7562.2631,330
4/1/201462.0463.9161.5162.1847,088
3/31/201460.8062.2460.6762.0484,519
3/28/201462.5062.5960.0160.2984,733
3/27/201459.0062.3859.0062.24101,539
3/26/201468.5069.2358.1258.85383,311
3/25/201468.5269.7768.0068.6735,569
3/24/201469.5069.5067.4968.5075,447
3/21/201470.3270.3269.1069.4578,165
3/20/201470.1470.6068.7069.92127,952
3/19/201469.5869.7368.8869.4791,494
3/18/201468.9369.0968.3368.9077,321
3/17/201468.0268.8667.9468.4930,944
3/14/201467.3968.5567.1667.9445,737
3/13/201469.0369.0367.1667.6758,116
3/12/201467.3768.8767.2268.8030,565
3/11/201466.6068.0566.5167.3594,143
3/10/201469.0169.0766.4467.4166,692
3/7/201470.0070.1466.9369.1597,745
3/6/201473.1073.3169.1670.04110,987
Trading Center