Indicators

Sitime Corp (NQ: SITM )

88.79 +5.72 (+6.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	108.21	109.47	106.65	108.47	244,078	+0.26(+0.24%)
Apr 27, 2023	111.36	111.36	95.68	108.21	906,174	-2.55(-2.30%)
Apr 26, 2023	111.79	113.64	110.56	110.76	329,632	+0.53(+0.48%)
Apr 25, 2023	114.13	114.79	110.23	110.23	293,471	-5.07(-4.40%)
Apr 24, 2023	117.05	117.60	113.50	115.30	253,289	-2.16(-1.84%)
Apr 21, 2023	115.56	117.92	114.39	117.46	257,874	+1.45(+1.25%)
Apr 20, 2023	115.99	118.36	115.31	116.01	187,423	-2.00(-1.69%)
Apr 19, 2023	119.17	119.50	116.91	118.01	250,606	-3.14(-2.59%)
Apr 18, 2023	126.27	126.65	119.73	121.15	308,075	-3.84(-3.07%)
Apr 17, 2023	119.94	125.24	118.53	124.99	162,261	+3.94(+3.25%)
Apr 14, 2023	124.88	125.36	118.67	121.05	326,532	-3.38(-2.72%)
Apr 13, 2023	123.22	125.77	121.33	124.43	253,504	+2.93(+2.41%)
Apr 12, 2023	133.07	134.57	121.35	121.50	256,945	-9.33(-7.13%)
Apr 11, 2023	135.83	136.90	130.16	130.83	234,118	-4.71(-3.47%)
Apr 10, 2023	129.13	136.02	128.20	135.54	143,138	+5.44(+4.18%)
Apr 06, 2023	127.83	131.38	125.41	130.10	143,893	+1.08(+0.84%)
Apr 05, 2023	134.78	134.95	127.44	129.02	199,938	-6.49(-4.79%)
Apr 04, 2023	138.38	139.05	134.75	135.51	127,420	-2.59(-1.88%)

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.