$5.19 +0.29 (%) Silicon Image Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIMG historical data

Date Open High Low Close Volume
12/19/20144.915.244.835.192,415,198
12/18/20145.015.344.774.905,493,133
12/17/20146.636.756.576.74517,715
12/16/20146.756.856.606.63846,860
12/15/20146.806.926.676.74696,258
12/12/20146.736.916.706.76532,212
12/11/20147.047.086.826.86813,944
12/10/20147.257.266.926.961,175,884
12/9/20146.707.336.627.321,542,375
12/8/20146.686.976.676.79912,679
12/5/20146.496.976.496.902,577,099
12/4/20145.956.105.895.99680,710
12/3/20145.726.015.725.97438,248
12/2/20145.665.855.665.73586,986
12/1/20145.495.715.405.68518,232
11/28/20145.585.705.525.53464,585
11/26/20145.595.655.535.60383,032
11/25/20145.605.675.575.59408,231
11/24/20145.605.665.555.61365,131
11/21/20145.565.695.405.60725,792
11/20/20145.335.515.325.49457,368
11/19/20145.465.475.355.37377,451
11/18/20145.405.505.325.45387,472
11/17/20145.455.485.345.40393,628
11/14/20145.435.535.365.48644,457
11/13/20145.495.595.415.42489,708
11/12/20145.425.645.415.51448,091
11/11/20145.405.525.395.44668,522
11/10/20145.355.615.315.60907,994
11/7/20145.375.455.305.34424,048
11/6/20145.285.365.205.34492,834
11/5/20145.305.315.185.29568,576
11/4/20145.195.325.195.27354,351
11/3/20145.375.485.185.22735,460
10/31/20145.105.484.905.361,649,105
10/30/20144.704.724.464.59734,714
10/29/20144.744.824.684.69419,669
10/28/20144.694.804.654.75498,514
10/27/20144.594.714.534.65341,876
10/24/20144.624.654.514.60436,923
10/23/20144.514.674.504.60303,911
10/22/20144.584.644.454.46364,462
10/21/20144.564.604.494.55278,145
10/20/20144.454.564.444.53430,920
10/17/20144.614.624.414.46479,087
10/16/20144.354.664.354.52788,609
10/15/20144.354.484.264.421,684,932
10/14/20144.594.634.424.451,235,749
10/13/20144.254.644.214.521,728,342
10/10/20144.504.504.104.222,207,618
10/9/20144.764.774.534.54844,492
10/8/20144.684.804.594.78694,960
10/7/20144.854.924.694.70876,542
10/6/20145.055.074.884.90726,754
10/3/20145.175.175.055.06351,139
10/2/20145.035.175.015.10631,645
10/1/20145.055.095.005.03634,889
9/30/20145.105.145.045.04704,095
9/29/20145.025.185.025.10429,835
9/26/20145.065.124.965.09461,905
9/25/20145.055.105.015.06518,760
9/24/20145.015.175.015.081,087,252
9/23/20145.085.094.904.97675,614
9/22/20145.145.165.035.08609,194
9/19/20145.265.385.155.191,010,103
9/18/20145.065.445.065.251,326,942
9/17/20144.975.114.975.061,063,934
9/16/20144.985.044.944.96746,802
9/15/20145.005.034.944.98698,809
9/12/20145.035.084.985.01600,473
9/11/20144.965.114.965.02819,999
9/10/20145.005.034.925.00486,293
9/9/20145.165.164.964.98579,598
9/8/20144.965.184.965.16479,895
9/5/20145.075.174.965.15599,335
9/4/20145.035.145.035.07387,753
9/3/20145.075.115.005.01341,700
9/2/20145.095.095.015.06451,069
8/29/20145.025.074.995.06342,229
8/28/20144.955.024.924.98205,767
8/27/20145.105.104.985.00236,046
8/26/20145.105.165.085.10541,735
8/25/20145.005.084.945.07723,173
8/22/20144.905.004.854.99510,232
8/21/20144.804.894.794.89461,021
8/20/20144.864.914.744.83879,898
8/19/20144.955.024.884.90535,359
8/18/20144.914.964.874.96352,048
8/15/20144.975.034.824.90359,731
8/14/20144.904.964.904.91240,763
8/13/20144.955.004.904.92250,127
8/12/20144.995.004.874.91341,035
8/11/20144.895.054.894.97370,818
8/8/20144.884.914.864.87320,976
8/7/20145.045.094.864.87471,660
8/6/20144.885.054.855.00464,598
8/5/20144.884.984.864.93385,281
8/4/20144.945.004.894.94540,372
8/1/20145.015.104.944.94644,074
7/31/20144.895.104.804.991,986,758
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center