$37.74 -1.25 (%) Silicon Laboratories Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLAB historical data

Date Open High Low Close Volume
2/10/201639.3439.8137.5337.74607,515
2/9/201638.9840.0438.6438.99394,998
2/8/201639.7840.1738.5339.47408,855
2/5/201641.8842.4140.0740.29371,638
2/4/201642.6342.9141.8342.14446,752
2/3/201646.3047.4540.9942.21713,938
2/2/201644.2344.4442.6042.97329,118
2/1/201645.2545.5144.5245.01295,381
1/29/201644.2045.6244.0045.60295,826
1/28/201643.2244.0543.0243.82222,410
1/27/201643.2143.5442.6042.80222,557
1/26/201643.0943.7442.7743.41276,840
1/25/201643.3043.6242.6642.95245,470
1/22/201643.7544.1842.9543.45221,263
1/21/201643.4343.5142.5442.91314,108
1/20/201642.1643.8441.9343.15254,106
1/19/201643.1146.6242.3342.84240,372
1/15/201642.5143.0841.7542.46270,522
1/14/201643.4044.4343.0043.90209,315
1/13/201644.8845.2642.9343.04302,700
1/12/201644.8645.4444.1244.82201,034
1/11/201644.4745.0443.9444.46175,532
1/8/201645.0145.9444.0144.11257,496
1/7/201645.4146.0744.8744.98209,248
1/6/201646.2546.7545.8946.33211,864
1/5/201647.4647.5946.9647.01205,037
1/4/201648.0048.0046.9747.43317,451
12/31/201549.8249.9348.5248.54164,712
12/30/201550.6950.9349.8349.97169,001
12/29/201551.1051.7350.6850.79176,913
12/28/201550.6850.9550.1750.81124,076
12/24/201550.4151.2250.3750.9887,227
12/23/201550.3750.7650.0550.44194,436
12/22/201550.2250.4349.3350.14251,007
12/21/201550.3750.8149.4050.05246,814
12/18/201550.5951.0149.8750.15494,839
12/17/201552.3452.9250.8450.88236,491
12/16/201552.2752.2750.8651.94121,965
12/15/201551.8752.3051.0251.97162,482
12/14/201551.9552.0750.3651.53229,324
12/11/201551.8952.5550.4452.00172,636
12/10/201552.4752.8952.2152.47123,812
12/9/201553.1053.6152.2252.37167,762
12/8/201553.8454.1552.8653.16183,747
12/7/201554.1654.7253.9654.30162,791
12/4/201552.8754.3652.8754.31187,971
12/3/201554.3954.3952.8353.08185,812
12/2/201554.0054.5853.7053.93159,490
12/1/201554.2754.4151.3153.98310,679
11/30/201553.8854.3453.2654.11312,499
11/27/201553.2253.9351.4153.5658,114
11/25/201552.9353.3052.4653.2571,251
11/24/201551.6153.0951.6152.99297,276
11/23/201552.2452.3551.2551.38189,162
11/20/201552.7753.0052.1052.38134,818
11/19/201552.3952.7751.9152.43111,431
11/18/201551.7752.5750.1952.44167,402
11/17/201550.1551.9550.0351.61226,954
11/16/201550.1450.6049.7850.02246,746
11/13/201550.4450.9248.5050.27145,744
11/12/201551.1351.9250.6050.75176,441
11/11/201551.2251.9050.4851.63183,060
11/10/201550.5551.3250.1551.22169,331
11/9/201550.9951.1850.5150.88163,915
11/6/201550.0951.3048.9351.22207,010
11/5/201550.4950.6349.9750.20173,754
11/4/201549.7450.4748.7250.40263,426
11/3/201549.5450.0549.4149.64324,804
11/2/201549.9550.1848.0149.95323,549
10/30/201549.4050.9548.5149.97404,086
10/29/201548.9449.8548.3249.29513,326
10/28/201550.6650.8746.8749.51956,137
10/27/201546.1846.5845.2045.25534,206
10/26/201547.4247.5643.8346.47223,976
10/23/201547.5147.8946.7447.65397,272
10/22/201545.5547.0344.4447.01475,290
10/21/201546.2046.8844.8744.96209,452
10/20/201545.8946.8445.5945.8376,899
10/19/201545.7246.6745.5546.00146,484
10/16/201546.0046.2045.2645.88120,810
10/15/201545.3745.9444.9045.88169,259
10/14/201543.6345.9343.6345.16168,757
10/13/201543.6344.3143.4743.66187,379
10/12/201544.2244.2243.5443.97131,749
10/9/201544.0444.3443.6844.28178,305
10/8/201543.5444.3843.1044.12187,667
10/7/201543.2643.7742.8143.68336,947
10/6/201542.6543.2942.4542.90209,242
10/5/201542.5243.8542.0642.58269,184
10/2/201540.3442.1840.2142.16222,648
10/1/201541.5341.7040.0340.63228,818
9/30/201540.4841.6740.2241.54518,831
9/29/201539.8940.3239.7539.98335,385
9/28/201540.1540.4039.6539.67294,468
9/25/201541.3041.8839.9940.38871,769
9/24/201541.6241.9440.8641.73221,867
9/23/201541.9842.5741.4442.10399,466
9/22/201542.9642.9641.5641.95307,295
9/21/201543.6944.2343.1343.29198,245
9/18/201543.2443.9043.1643.36316,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center