Indicators

Sitime Corp (NQ: SITM )

124.19 +1.04 (+0.85%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	210.31	234.59		233.09	336,573	+23.10(+11.00%)
Jan 28, 2022	190.02	210.01	188.22	209.99	276,644	+18.70(+9.78%)
Jan 27, 2022	204.38	210.72	190.03	191.29	174,702	-8.40(-4.21%)
Jan 26, 2022	205.47	215.24	197.39	199.69	228,717	+5.12(+2.63%)
Jan 25, 2022	198.43	201.41	189.38	194.57	199,038	-11.36(-5.52%)
Jan 24, 2022	186.44	207.80	180.21	205.93	337,949	+10.42(+5.33%)
Jan 21, 2022	200.70	207.91	195.51	195.51	270,669	-8.31(-4.08%)
Jan 20, 2022	218.47	227.09	203.41	203.82	311,470	-13.17(-6.07%)
Jan 19, 2022	229.01	236.50	215.01	216.99	410,917	-8.37(-3.71%)
Jan 18, 2022	234.73	238.00	225.17	225.36	229,051	-14.49(-6.04%)
Jan 14, 2022				239.85	0	+10.47(+4.56%)
Jan 13, 2022	254.08	257.43	229.21	229.38	139,140	-21.57(-8.60%)
Jan 12, 2022	254.00	258.27	242.17	250.95	478,654	+5.02(+2.04%)
Jan 11, 2022	238.86	247.00	235.01	245.93	215,186	+6.37(+2.66%)
Jan 10, 2022	238.69	243.90	225.04	239.56	356,762	-3.29(-1.35%)
Jan 07, 2022	254.62	264.84	240.60	242.85	186,121	-13.91(-5.42%)
Jan 06, 2022	246.45	266.10	245.00	256.76	214,389	+6.91(+2.77%)
Jan 05, 2022	266.02	269.73	248.48	249.85	276,233	-20.60(-7.62%)
Jan 04, 2022	294.95	294.95	260.14	270.45	347,927	-24.49(-8.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.