$58.80 +1.02 (%) Silicon Laboratories Inc - NASDAQ

Sep. 30, 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
9/30/201658.1459.3558.0258.80601,076
9/29/201657.4258.1356.6157.78671,786
9/28/201656.7257.3656.3956.84148,393
9/27/201655.6856.6655.5256.45254,944
9/26/201655.9156.5055.4455.76136,362
9/23/201656.5756.9356.2256.25130,832
9/22/201656.1157.1655.4756.92252,010
9/21/201655.4355.9055.0455.84205,573
9/20/201656.2056.9655.1355.15170,160
9/19/201656.0456.8655.7055.94178,940
9/16/201656.0856.7155.3255.88659,251
9/15/201655.1156.3055.1155.92261,530
9/14/201655.0055.6954.4955.02123,587
9/13/201655.1756.0154.5654.83178,957
9/12/201654.5555.4754.3055.45391,852
9/9/201656.7957.2854.9454.98216,577
9/8/201657.2757.4356.6857.29131,653
9/7/201657.3057.4956.7157.48191,594
9/6/201658.2158.2156.9557.22251,425
9/2/201657.7357.9757.0457.94149,806
9/1/201657.2157.7356.6257.66269,961
8/31/201657.4957.5756.7457.30216,857
8/30/201657.7858.1957.0757.33233,721
8/29/201657.5257.8757.2457.68198,747
8/26/201657.3457.7957.0857.51253,331
8/25/201656.0757.4155.6657.25322,073
8/24/201655.6356.3455.4256.24302,738
8/23/201655.3255.8955.3255.54285,183
8/22/201654.5055.4954.1955.31186,723
8/19/201654.1655.0453.9654.78202,490
8/18/201653.1954.3453.1554.17293,744
8/17/201652.9953.3352.0053.15100,780
8/16/201653.8453.9153.0253.13214,121
8/15/201653.8954.3753.7153.99289,643
8/12/201653.5054.0153.3453.8393,455
8/11/201653.6753.9253.1253.51163,010
8/10/201653.8953.8953.0953.52188,402
8/9/201653.7054.6453.6653.69191,595
8/8/201653.6153.9453.3353.78130,132
8/5/201653.2953.9652.8953.71250,658
8/4/201652.9053.3752.7153.00213,712
8/3/201652.3452.8052.3152.80135,827
8/2/201653.7853.8952.2952.36202,255
8/1/201653.2553.8753.2553.72248,143
7/29/201653.7953.9752.2853.28274,904
7/28/201654.7354.8354.0454.12272,376
7/27/201652.6255.0451.7854.70619,268
7/26/201651.4252.7451.3152.50254,311
7/25/201650.8251.5950.8251.1671,890
7/22/201650.5251.1650.1050.9792,369
7/21/201651.5351.7050.5450.64175,793
7/20/201651.5051.9850.0151.54103,799
7/19/201651.2051.4850.9951.35162,556
7/18/201651.0751.5050.6751.31232,941
7/15/201651.3551.4851.0051.31130,865
7/14/201650.7051.5050.5051.14199,380
7/13/201650.9951.3450.3650.74162,901
7/12/201650.3651.0050.0050.59231,751
7/11/201649.6950.2049.2849.79150,323
7/8/201648.1549.6647.3249.54221,595
7/7/201647.0347.8346.8547.50115,000
7/6/201646.2947.2245.9446.88207,814
7/5/201647.5148.5946.6146.65161,207
7/1/201648.4649.3047.8848.07174,503
6/30/201646.9848.7646.2748.74313,709
6/29/201646.7147.4146.3546.87187,773
6/28/201645.6446.5845.1446.09258,968
6/27/201646.5747.2744.5245.03397,835
6/24/201648.1549.0546.8347.20554,913
6/23/201649.9750.7149.9650.70145,973
6/22/201649.8350.1749.3149.32135,051
6/21/201649.6650.4349.5149.90221,461
6/20/201649.7350.5349.4249.50165,600
6/17/201649.9149.9148.4848.92426,445
6/16/201649.4649.9548.9049.86143,112
6/15/201650.1550.5049.8849.95107,676
6/14/201649.4750.2749.4750.09118,291
6/13/201649.4850.3149.4149.74124,800
6/10/201650.0950.2549.5149.59144,188
6/9/201650.2851.0050.0350.78124,463
6/8/201650.5950.7250.0050.50212,829
6/7/201650.2250.7049.9150.66156,784
6/6/201649.9050.2249.4750.00157,406
6/3/201650.1150.3449.4449.86122,826
6/2/201649.7650.1549.6650.07119,155
6/1/201649.4550.2149.4550.12135,232
5/31/201649.4350.1849.1349.75225,803
5/27/201648.8149.4448.8149.36224,297
5/26/201648.7549.3048.2948.69152,011
5/25/201648.8548.9048.3448.79219,459
5/24/201647.2648.8947.1048.71192,977
5/23/201647.1648.2747.0847.09158,384
5/20/201646.0747.2046.0747.05168,268
5/19/201646.0846.8045.4345.7493,876
5/18/201645.0047.1045.0046.54160,953
5/17/201646.0546.2644.8745.13164,304
5/16/201645.1646.7645.0546.11143,785
5/13/201645.2345.6644.7945.20165,183
5/12/201646.8546.8644.8645.33196,843
5/11/201646.7246.9546.4146.56136,749
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center