$5.19 -0.06 (%) Silicon Image Inc - NASDAQ

Sep. 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
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
7/30/20144.764.934.744.84716,728
7/29/20144.674.794.674.75472,929
7/28/20144.704.734.624.68310,808
7/25/20144.754.774.624.68575,081
7/24/20144.844.854.774.82469,745
7/23/20144.914.914.744.85678,226
7/22/20144.904.964.834.92347,239
7/21/20144.914.944.874.89204,347
7/18/20144.855.004.844.93506,746
7/17/20144.945.014.844.87541,484
7/16/20144.924.994.914.96469,770
7/15/20144.944.994.854.91431,267
7/14/20145.005.024.954.95798,680
7/11/20144.925.014.924.98464,189
7/10/20144.915.014.854.951,029,734
7/9/20144.555.054.524.982,450,786
7/8/20145.145.244.984.99694,572
7/7/20145.335.355.135.13488,621
7/3/20145.195.355.155.32481,404
7/2/20145.155.205.125.18445,444
7/1/20145.075.185.075.15757,235
6/30/20145.055.095.015.04677,589
6/27/20145.025.075.005.061,647,660
6/26/20145.095.114.975.01418,195
6/25/20145.005.134.895.10727,663
6/24/20145.165.265.075.08505,108
6/23/20145.225.265.105.18610,704
6/20/20145.125.275.045.241,018,993
6/19/20145.125.155.025.09794,896
6/18/20145.235.244.925.10657,653
6/17/20145.255.305.195.25573,421
6/16/20145.265.555.265.28470,500
6/13/20145.305.305.175.21346,353
6/12/20145.335.395.195.26287,959
6/11/20145.375.475.265.31383,115
6/10/20145.365.425.335.38243,161
6/9/20145.315.455.265.39263,128
6/6/20145.295.365.235.32301,655
6/5/20145.175.275.125.25400,813
6/4/20145.145.255.145.17463,638
6/3/20145.145.205.105.15407,906
6/2/20145.265.265.105.17334,815
5/30/20145.335.355.185.23380,115
5/29/20145.295.395.275.33248,562
5/28/20145.365.405.265.29343,365
5/27/20145.405.475.365.40475,588
5/23/20145.305.425.255.39307,625
5/22/20145.235.335.185.29267,456
5/21/20145.275.315.135.24327,734
5/20/20145.305.305.185.22565,573
5/19/20145.165.395.165.35333,977
5/16/20145.155.195.105.15511,810
5/15/20145.215.275.105.19565,793
5/14/20145.485.495.255.25856,726
5/13/20145.475.525.455.47560,022
5/12/20145.355.535.305.50592,430
5/9/20145.255.345.175.30485,479
5/8/20145.355.475.265.29569,377
5/7/20145.505.555.345.39508,187
5/6/20145.595.685.435.46766,179
5/5/20145.635.745.555.61615,343
5/2/20145.555.705.525.641,090,417
5/1/20145.575.615.455.561,089,492
4/30/20145.815.955.435.612,032,048
4/29/20146.136.206.006.05494,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center