Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sitime Corp (NQ: SITM )

92.25 +1.98 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.60 48.07 44.82 47.41 164,962 +2.63(+5.87%)
Jun 29, 2020 45.84 46.15 44.03 44.78 95,517 -1.11(-2.42%)
Jun 26, 2020 46.71 47.00 45.04 45.89 234,700 -1.11(-2.36%)
Jun 25, 2020 47.55 47.55 45.78 47.00 117,509 -0.71(-1.49%)
Jun 24, 2020 47.90 48.70 46.62 47.71 90,597 -0.34(-0.71%)
Jun 23, 2020 48.19 50.43 47.01 48.05 231,158 +1.26(+2.69%)
Jun 22, 2020 46.72 47.00 44.66 46.79 89,229 +0.54(+1.17%)
Jun 19, 2020 47.36 48.00 45.69 46.25 407,300 -0.59(-1.26%)
Jun 18, 2020 46.16 47.40 44.11 46.84 135,915 +0.18(+0.39%)
Jun 17, 2020 42.50 49.94 42.15 46.66 637,849 +5.16(+12.43%)
Jun 16, 2020 40.59 42.84 40.41 41.50 287,178 +2.29(+5.84%)
Jun 15, 2020 35.53 39.54 34.24 39.21 283,711 +3.46(+9.68%)
Jun 12, 2020 33.50 36.99 33.00 35.75 817,600 +3.01(+9.19%)
Jun 11, 2020 37.28 37.99 32.65 32.74 109,810 -5.18(-13.66%)
Jun 10, 2020 36.13 39.49 33.62 37.92 164,891 -0.68(-1.76%)
Jun 09, 2020 34.98 39.73 34.98 38.60 74,071 +2.91(+8.15%)
Jun 08, 2020 34.00 37.06 34.00 35.69 125,626 +1.90(+5.62%)
Jun 05, 2020 34.73 35.39 33.66 33.79 86,600 -0.10(-0.30%)
Jun 04, 2020 34.00 34.88 33.11 33.89 58,892 +0.41(+1.22%)
Jun 03, 2020 32.99 35.00 32.71 33.48 147,090 +1.52(+4.76%)
Jun 02, 2020 31.21 32.95 31.21 31.96 104,510 +0.96(+3.10%)
Jun 01, 2020 29.40 32.19 29.40 31.00 77,490 +1.19(+3.99%)
May 29, 2020 30.50 30.75 29.25 29.81 59,700 -1.17(-3.78%)
May 28, 2020 31.85 32.41 30.85 30.98 45,688 -1.03(-3.22%)
May 27, 2020 31.08 32.30 30.00 32.01 104,878 +0.58(+1.85%)
May 26, 2020 33.46 35.34 30.94 31.43 108,600 -1.97(-5.90%)
May 22, 2020 32.89 35.29 32.41 33.40 133,000 +1.10(+3.41%)
May 21, 2020 33.83 36.91 31.36 32.30 157,230 -0.22(-0.68%)
May 20, 2020 32.18 35.18 31.94 32.52 129,255 +1.59(+5.14%)
May 19, 2020 34.43 35.00 30.50 30.93 276,855 +2.91(+10.39%)
May 18, 2020 25.83 28.34 25.83 28.02 119,785 +2.94(+11.72%)
May 15, 2020 24.93 25.17 24.46 25.08 21,800 -0.12(-0.48%)
May 14, 2020 24.26 25.30 24.00 25.20 34,310 +0.38(+1.53%)
May 13, 2020 25.08 25.08 24.00 24.82 58,306 -0.61(-2.40%)
May 12, 2020 25.44 25.64 24.34 25.43 50,650 -0.21(-0.82%)
May 11, 2020 24.39 25.73 23.78 25.64 72,525 -0.23(-0.89%)
May 08, 2020 25.76 25.87 24.26 25.87 33,600 +0.77(+3.07%)
May 07, 2020 23.37 26.97 23.00 25.10 191,794 +2.42(+10.65%)
May 06, 2020 23.34 23.34 22.12 22.68 30,189 -0.04(-0.15%)
May 05, 2020 22.39 22.98 22.04 22.72 29,249 +1.15(+5.33%)
May 04, 2020 20.78 21.57 20.19 21.57 23,470 +0.29(+1.36%)
May 01, 2020 20.88 21.40 20.08 21.28 50,100 -0.38(-1.75%)
Apr 30, 2020 22.46 22.56 20.86 21.66 26,580 -0.86(-3.82%)
Apr 29, 2020 22.40 22.65 22.00 22.52 32,623 +0.62(+2.83%)
Apr 28, 2020 21.35 22.14 21.01 21.90 23,549 +0.76(+3.60%)
Apr 27, 2020 20.03 21.99 19.59 21.14 30,785 +1.61(+8.24%)
Apr 24, 2020 20.00 20.00 18.77 19.53 35,800 -0.12(-0.61%)
Apr 23, 2020 19.50 21.00 19.00 19.65 32,327 +0.38(+1.97%)
Apr 22, 2020 18.20 19.34 17.99 19.27 37,050 +1.57(+8.87%)
Apr 21, 2020 18.46 18.77 17.50 17.70 48,130 -1.15(-6.10%)
Apr 20, 2020 19.11 19.84 18.56 18.85 44,694 -0.70(-3.58%)
Apr 17, 2020 20.20 20.60 19.00 19.55 74,200 +0.14(+0.72%)
Apr 16, 2020 20.02 20.56 19.09 19.41 51,227 -0.59(-2.95%)
Apr 15, 2020 20.32 20.57 19.92 20.00 37,189 -0.82(-3.94%)
Apr 14, 2020 19.80 21.49 19.52 20.82 57,052 +1.13(+5.74%)
Apr 13, 2020 21.21 22.00 19.68 19.69 32,946 -1.34(-6.37%)
Apr 09, 2020 21.48 22.00 19.84 21.03 26,800 -0.27(-1.27%)
Apr 08, 2020 22.40 22.40 20.84 21.30 43,850 -0.96(-4.31%)
Apr 07, 2020 23.55 23.80 21.00 22.26 31,019 -1.24(-5.28%)
Apr 06, 2020 20.20 24.25 19.60 23.50 119,825 +3.80(+19.29%)
Apr 03, 2020 20.51 21.00 18.99 19.70 34,400 -0.17(-0.86%)
Apr 02, 2020 20.58 21.66 18.05 19.87 65,857 -1.05(-5.02%)
Apr 01, 2020 20.75 21.30 19.67 20.92 53,690 -0.85(-3.90%)
Mar 31, 2020 22.28 22.30 20.70 21.77 63,203 -0.78(-3.46%)
Mar 30, 2020 21.05 22.55 20.52 22.55 66,141 +1.79(+8.62%)
Mar 27, 2020 20.81 22.00 20.35 20.76 37,200 -0.79(-3.67%)
Mar 26, 2020 22.50 22.74 20.45 21.55 95,116 -0.74(-3.32%)
Mar 25, 2020 20.80 22.85 20.20 22.29 197,997 +1.25(+5.94%)
Mar 24, 2020 20.57 25.52 20.12 21.04 72,785 +1.70(+8.79%)
Mar 23, 2020 23.14 23.14 18.53 19.34 115,180 -4.27(-18.09%)
Mar 20, 2020 19.20 27.98 17.75 23.61 679,200 +5.66(+31.53%)
Mar 19, 2020 16.76 18.62 16.76 17.95 42,418 +1.15(+6.85%)
Mar 18, 2020 20.36 20.66 16.50 16.80 104,529 -4.92(-22.65%)
Mar 17, 2020 18.95 21.88 17.35 21.72 90,975 +3.37(+18.37%)
Mar 16, 2020 20.25 21.80 16.58 18.35 93,941 -2.08(-10.18%)
Mar 13, 2020 17.91 21.04 17.00 20.43 90,600 +3.45(+20.32%)
Mar 12, 2020 18.36 20.11 15.42 16.98 116,156 -2.30(-11.93%)
Mar 11, 2020 20.60 22.25 19.02 19.28 78,348 -1.97(-9.27%)
Mar 10, 2020 21.62 23.11 19.83 21.25 177,963 +0.23(+1.09%)
Mar 09, 2020 22.00 22.41 20.00 21.02 57,539 -2.38(-10.17%)
Mar 06, 2020 23.88 24.50 22.00 23.40 54,300 -1.29(-5.22%)
Mar 05, 2020 24.99 28.00 24.53 24.69 98,642 -0.86(-3.37%)
Mar 04, 2020 25.19 26.00 22.98 25.55 54,327 +0.75(+3.02%)
Mar 03, 2020 24.93 24.97 23.99 24.80 75,156 +0.13(+0.53%)
Mar 02, 2020 23.05 24.81 21.82 24.67 112,875 +2.01(+8.87%)
Feb 28, 2020 25.09 25.28 22.37 22.66 103,700 -3.04(-11.83%)
Feb 27, 2020 26.09 26.61 24.01 25.70 111,720 -1.12(-4.18%)
Feb 26, 2020 27.70 28.80 26.37 26.82 40,382 -0.30(-1.11%)
Feb 25, 2020 29.46 29.46 26.66 27.12 73,779 -1.45(-5.08%)
Feb 24, 2020 29.45 29.80 27.56 28.57 79,744 -1.86(-6.11%)
Feb 21, 2020 31.44 31.44 29.88 30.43 59,200 -0.75(-2.41%)
Feb 20, 2020 30.14 31.97 29.12 31.18 64,427 +0.93(+3.07%)
Feb 19, 2020 28.20 30.78 28.20 30.25 68,581 +2.25(+8.04%)
Feb 18, 2020 28.62 29.02 27.82 28.00 113,790 -0.85(-2.95%)
Feb 14, 2020 30.00 31.02 27.92 28.85 122,700 -0.99(-3.32%)
Feb 13, 2020 31.55 32.49 29.36 29.84 96,319 -1.71(-5.42%)
Feb 12, 2020 31.67 36.46 31.45 31.55 60,691 +0.18(+0.57%)
Feb 11, 2020 30.94 31.86 30.63 31.37 70,940 +0.59(+1.92%)
Feb 10, 2020 30.90 31.68 30.00 30.78 110,398 -0.22(-0.71%)
Feb 07, 2020 30.25 31.53 29.30 31.00 207,800 +0.73(+2.41%)
Feb 06, 2020 29.50 30.60 27.51 30.27 457,683 +2.94(+10.76%)
Feb 05, 2020 27.40 27.74 25.96 27.33 197,531 +0.58(+2.17%)
Feb 04, 2020 25.80 29.76 25.80 26.75 82,270 +1.01(+3.92%)
Feb 03, 2020 25.65 26.38 25.10 25.74 50,015 +0.32(+1.26%)
Jan 31, 2020 24.82 25.97 24.22 25.42 132,400 +0.55(+2.21%)
Jan 30, 2020 26.20 26.20 24.45 24.87 115,847 -1.14(-4.38%)
Jan 29, 2020 26.64 27.20 25.27 26.01 92,798 -0.43(-1.63%)
Jan 28, 2020 24.07 26.59 23.75 26.44 142,021 +2.33(+9.66%)
Jan 27, 2020 24.91 25.20 23.41 24.11 126,393 -0.90(-3.60%)
Jan 24, 2020 23.49 25.72 23.12 25.01 128,400 +1.47(+6.24%)
Jan 23, 2020 23.99 24.55 23.00 23.54 95,699 -0.45(-1.88%)
Jan 22, 2020 24.50 25.50 23.62 23.99 85,870 -0.69(-2.80%)
Jan 21, 2020 25.61 26.69 24.41 24.68 102,036 -0.73(-2.87%)
Jan 17, 2020 24.90 26.70 23.89 25.41 67,100 +0.51(+2.05%)
Jan 16, 2020 23.89 24.90 23.35 24.90 98,389 +0.90(+3.75%)
Jan 15, 2020 23.94 24.77 23.41 24.00 105,975 +0.53(+2.26%)
Jan 14, 2020 22.31 23.98 21.91 23.47 49,938 +1.04(+4.64%)
Jan 13, 2020 22.84 23.70 21.69 22.43 65,152 -0.37(-1.62%)
Jan 10, 2020 22.32 22.96 20.77 22.80 165,300 +0.49(+2.20%)
Jan 09, 2020 22.65 22.71 20.66 22.31 159,618 -0.24(-1.06%)
Jan 08, 2020 22.33 22.98 22.02 22.55 52,245 +0.42(+1.90%)
Jan 07, 2020 21.54 23.19 21.49 22.13 128,622 -0.02(-0.09%)
Jan 06, 2020 22.07 24.45 22.00 22.15 105,718 -1.18(-5.06%)
Jan 03, 2020 24.10 24.40 22.78 23.33 69,800 -1.01(-4.15%)
Jan 02, 2020 26.00 27.50 23.30 24.34 119,105 -1.16(-4.55%)
Dec 31, 2019 24.61 25.84 24.24 25.50 164,100 +1.13(+4.64%)
Dec 30, 2019 23.08 24.84 22.30 24.37 130,264 +1.63(+7.17%)
Dec 27, 2019 21.30 22.99 20.89 22.74 31,000 +1.15(+5.33%)
Dec 26, 2019 21.25 21.84 20.51 21.59 16,238 +0.38(+1.79%)
Dec 24, 2019 21.12 21.77 21.11 21.21 12,900 +0.10(+0.47%)
Dec 23, 2019 21.36 21.88 21.01 21.11 21,916 -0.53(-2.45%)
Dec 20, 2019 21.19 21.93 20.94 21.64 52,200 +0.57(+2.71%)
Dec 19, 2019 21.66 21.98 20.63 21.07 57,623 -0.45(-2.09%)
Dec 18, 2019 22.37 22.37 21.50 21.52 52,877 -0.74(-3.32%)
Dec 17, 2019 21.65 22.98 20.51 22.26 112,197 +0.97(+4.56%)
Dec 16, 2019 19.98 22.28 19.96 21.29 159,084 +1.66(+8.46%)
Dec 13, 2019 19.50 19.88 18.89 19.63 29,100 +0.38(+1.97%)
Dec 12, 2019 20.50 20.50 18.09 19.25 74,894 -1.09(-5.36%)
Dec 11, 2019 19.65 20.95 19.50 20.34 47,991 +0.70(+3.56%)
Dec 10, 2019 20.30 21.10 19.20 19.64 120,563 -0.86(-4.20%)
Dec 09, 2019 18.04 21.22 17.19 20.50 158,436 +2.47(+13.70%)
Dec 06, 2019 16.70 18.03 16.22 18.03 81,200 +1.23(+7.32%)
Dec 05, 2019 16.95 16.95 16.05 16.80 45,436 -0.14(-0.83%)
Dec 04, 2019 16.77 17.11 16.77 16.94 63,323 +0.20(+1.19%)
Dec 03, 2019 16.80 17.48 16.10 16.74 65,842 +0.14(+0.84%)
Dec 02, 2019 17.50 18.18 16.37 16.60 74,197 -0.80(-4.60%)
Nov 29, 2019 17.51 17.60 17.09 17.40 5,800 -0.09(-0.51%)
Nov 27, 2019 16.99 17.64 16.99 17.49 121,600 +0.48(+2.82%)
Nov 26, 2019 17.17 17.69 16.70 17.01 34,846 -0.14(-0.82%)
Nov 25, 2019 18.00 18.80 16.55 17.15 154,254 -0.90(-4.99%)
Nov 22, 2019 18.65 19.00 17.27 18.05 149,700 -0.60(-3.22%)
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.