Indicators

Sitime Corp (NQ: SITM )

90.27 +2.99 (+3.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	113.70	116.18	113.70	115.23	351,361	+0.76(+0.66%)
Jan 30, 2023	117.84	119.00	113.82	114.47	190,809	-6.31(-5.22%)
Jan 27, 2023	117.93	121.93	117.93	120.78	149,960	+0.64(+0.53%)
Jan 26, 2023	120.12	120.87	116.60	120.14	192,598	+2.06(+1.74%)
Jan 25, 2023	115.72	119.58	112.59	118.08	242,902	-0.91(-0.76%)
Jan 24, 2023	119.60	120.49	116.12	118.99	308,694	-2.29(-1.89%)
Jan 23, 2023	112.89	122.68	112.89	121.28	257,753	+9.84(+8.83%)
Jan 20, 2023	107.82	111.70	106.81	111.44	136,911	+4.93(+4.63%)
Jan 19, 2023	108.02	108.51	104.68	106.51	210,675	-3.78(-3.43%)
Jan 18, 2023	111.53	112.29	108.47	110.29	154,106	+1.29(+1.18%)
Jan 17, 2023	106.20	110.83	102.81	109.00	221,993	+2.47(+2.32%)
Jan 13, 2023	100.67	107.60	100.67	106.53	315,170	+3.95(+3.85%)
Jan 12, 2023	105.14	106.39	97.89	102.58	422,273	-2.09(-2.00%)
Jan 11, 2023	109.10	109.10	100.01	104.67	415,646	-4.93(-4.50%)
Jan 10, 2023	108.06	111.17	106.80	109.60	221,838	+1.54(+1.43%)
Jan 09, 2023	106.90	114.44	106.89	108.06	252,620	+3.05(+2.90%)
Jan 06, 2023	99.59	105.79	96.98	105.01	165,572	+6.64(+6.75%)
Jan 05, 2023	96.79	101.08	95.80	98.37	148,968	-0.31(-0.31%)
Jan 04, 2023	99.96	101.25	97.40	98.68	149,735	+1.01(+1.03%)

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.