Silicom Ltd $55.45

down -0.51


17/4/2014 08:10 PM  |  NASDAQ : SILC  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SILC historical data

Date Open High Low Close Volume
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
3/5/201473.2673.3772.5173.0060,224
3/4/201472.8573.4472.7073.00100,096
3/3/201471.6772.0971.1171.9481,833
2/28/201470.2172.1870.2171.68103,236
2/27/201470.4970.5670.1070.2169,438
2/26/201468.8071.4968.7270.36119,866
2/25/201468.0168.8968.0168.7666,234
2/24/201468.2368.6968.1268.4484,545
2/21/201468.2468.6567.5368.2965,107
2/20/201467.3268.9167.2568.2080,815
2/19/201469.0369.0366.4967.20121,749
2/18/201466.6768.8166.0368.59108,981
2/14/201466.1266.2465.3365.7836,185
2/13/201465.8266.3965.8165.9058,672
2/12/201465.6366.1465.5765.8282,849
2/11/201465.3065.6465.0065.44107,795
2/10/201464.0965.0564.0964.9493,717
2/7/201463.1964.5063.0864.2278,783
2/6/201462.1363.2061.7863.0266,833
2/5/201462.0762.4061.4862.3562,661
2/4/201461.9862.6061.6062.2841,354
2/3/201462.6562.8061.1061.98108,225
1/31/201462.0962.4561.0162.4145,851
1/30/201461.8162.2161.6162.2045,696
1/29/201461.9962.2460.8062.0466,412
1/28/201461.0763.9160.1361.78152,575
1/27/201460.1761.5857.2560.88237,857
1/24/201459.8062.6359.1061.00259,436
1/23/201460.8962.6757.0560.25566,928
1/22/201446.8746.8746.0646.4981,488
1/21/201447.2747.2846.7346.8538,920
1/17/201447.2047.3046.9747.2319,831
1/16/201447.7047.7046.7947.1776,992
1/15/201447.0047.6746.9047.5533,162
1/14/201446.7547.0846.6346.9944,322
1/13/201447.0047.1546.4546.7571,160
1/10/201446.5446.5545.6146.4521,804
1/9/201446.1846.4746.0846.3815,437
1/8/201446.1046.5046.0546.1516,569
1/7/201445.7146.3945.7146.0652,459
1/6/201445.5045.6645.4045.4021,318
1/3/201445.1045.9445.1045.4018,488
1/2/201445.7446.2344.9845.3151,562
12/31/201345.4745.8245.0545.7238,275
12/30/201345.2045.5645.0045.5134,963
12/27/201345.0945.0944.8245.0510,447
12/26/201344.8945.0044.8244.9528,134
12/24/201344.7245.0044.6044.8311,840
12/23/201344.2444.9043.8444.6856,784
12/20/201341.9343.4041.9043.2742,958
12/19/201341.4041.7241.0541.5714,529
12/18/201341.2141.6440.8741.5128,862
12/17/201340.9541.1840.8640.9810,833
12/16/201340.8041.3340.5040.9848,648
12/13/201341.2041.5340.2040.8934,374
12/12/201341.1741.3040.8641.0429,741
12/11/201341.5542.0141.5041.5430,133
12/10/201341.4241.9040.8841.8038,462
12/9/201342.2042.4041.1441.4034,269
12/6/201342.4342.5542.2442.247,613
12/5/201342.2542.6942.1042.3025,815
12/4/201341.7642.6041.5542.1612,710
12/3/201343.2143.2141.2942.0651,715
12/2/201344.6344.6342.9043.4228,166
11/29/201344.4444.5644.3344.497,181
11/27/201343.8544.5843.6244.398,875
11/26/201343.6543.9043.0343.7117,452
11/25/201343.4143.4243.0043.3912,964
11/22/201342.8643.4642.7543.2019,212
Trading Center