Indicators

Sitime Corp (NQ: SITM )

119.93 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	98.14	100.00	97.02	98.33	137,674	+0.24(+0.24%)
May 27, 2021	99.70	100.66	96.23	98.09	247,598	-1.35(-1.36%)
May 26, 2021	95.59	99.71	93.35	99.44	184,634	+3.61(+3.77%)
May 25, 2021	95.25	98.05	93.74	95.83	192,454	+0.58(+0.61%)
May 24, 2021	89.39	95.85	88.68	95.25	207,117	+6.89(+7.80%)
May 21, 2021	91.27	91.50	87.89	88.36	153,255	-1.81(-2.01%)
May 20, 2021	88.20	91.04	87.83	90.17	96,145	+2.49(+2.84%)
May 19, 2021	83.00	88.42	82.02	87.68	127,082	+3.26(+3.86%)
May 18, 2021	84.10	87.27	82.48	84.42	106,589	+1.34(+1.61%)
May 17, 2021	82.69	83.64	80.92	83.08	98,836	-1.26(-1.49%)
May 14, 2021	81.23	85.70	80.01	84.34	106,509	+4.86(+6.11%)
May 13, 2021	82.23	83.98	75.81	79.48	217,390	-1.02(-1.27%)
May 12, 2021	83.07	84.82	79.36	80.50	259,611	-5.27(-6.14%)
May 11, 2021	80.43	86.22	79.61	85.77	229,750	+2.45(+2.94%)
May 10, 2021	88.55	90.58	82.35	83.32	165,825	-7.31(-8.07%)
May 07, 2021	85.18	91.77	85.18	90.63	108,463	+7.13(+8.54%)
May 06, 2021	90.60	91.08	81.08	83.50	388,683	-8.09(-8.83%)
May 05, 2021	88.00	93.25	85.70	91.59	313,511	+5.61(+6.52%)
May 04, 2021	89.00	89.99	83.80	85.98	277,227	-4.54(-5.02%)

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.