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

Sitime Corp (NQ: SITM )

127.45 -0.61 (-0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 16, 2024 129.86 129.86 127.36 128.07 134,780 -1.46(-1.13%)
May 15, 2024 129.84 129.84 126.12 129.53 177,756 +2.41(+1.90%)
May 14, 2024 125.00 129.44 124.88 127.12 333,123 +3.11(+2.51%)
May 13, 2024 123.39 127.09 122.76 124.01 184,344 +0.86(+0.70%)
May 10, 2024 124.53 125.72 119.57 123.15 339,043 -1.19(-0.96%)
May 09, 2024 111.23 128.81 109.33 124.34 848,212 +27.42(+28.29%)
May 08, 2024 96.13 97.32 94.82 96.92 148,688 -0.08(-0.08%)
May 07, 2024 96.44 99.98 95.60 97.00 228,881 +0.36(+0.37%)
May 06, 2024 92.62 97.17 92.36 96.64 187,880 +4.39(+4.76%)
May 03, 2024 92.80 94.95 91.44 92.25 185,140 +1.98(+2.19%)
May 02, 2024 89.21 91.81 87.48 90.27 133,356 +2.99(+3.43%)
May 01, 2024 87.55 91.00 86.73 87.28 292,352 -1.84(-2.06%)
Apr 30, 2024 89.02 91.00 88.51 89.12 177,066 -1.24(-1.37%)
Apr 29, 2024 88.79 91.65 88.13 90.36 175,368 +1.57(+1.77%)
Apr 26, 2024 83.07 88.99 82.99 88.79 246,486 +5.72(+6.89%)
Apr 25, 2024 75.83 83.23 75.74 83.07 346,215 +6.85(+8.99%)
Apr 24, 2024 75.14 77.11 74.74 76.22 141,561 +1.66(+2.23%)
Apr 23, 2024 73.70 76.12 73.70 74.56 165,343 +0.85(+1.15%)
Apr 22, 2024 74.48 75.59 72.39 73.71 126,797 +0.27(+0.37%)
Apr 19, 2024 73.82 74.39 72.77 73.44 211,425 -1.03(-1.38%)
Apr 18, 2024 76.69 76.87 73.88 74.47 185,360 -2.66(-3.45%)
Apr 17, 2024 79.00 79.65 76.94 77.13 124,121 -1.55(-1.97%)
Apr 16, 2024 77.69 79.19 76.69 78.68 141,935 +0.17(+0.22%)
Apr 15, 2024 82.07 82.95 77.58 78.51 217,508 -3.12(-3.82%)
Apr 12, 2024 86.07 86.07 81.22 81.63 200,541 -6.21(-7.07%)
Apr 11, 2024 82.46 88.13 81.05 87.84 252,973 +5.74(+6.99%)
Apr 10, 2024 83.66 83.80 80.10 82.10 448,983 -3.92(-4.56%)
Apr 09, 2024 85.64 87.11 84.89 86.02 280,445 +1.25(+1.47%)
Apr 08, 2024 83.96 85.36 83.16 84.77 192,476 +1.25(+1.50%)
Apr 05, 2024 86.74 87.83 83.36 83.52 249,504 -3.73(-4.28%)
Apr 04, 2024 90.27 91.69 87.09 87.25 283,491 -1.55(-1.75%)
Apr 03, 2024 89.00 89.94 87.80 88.80 218,446 -1.39(-1.54%)
Apr 02, 2024 93.54 94.50 90.00 90.19 203,035 -4.75(-5.00%)
Apr 01, 2024 92.73 96.00 92.46 94.94 130,667 +1.71(+1.83%)
Mar 28, 2024 91.37 95.44 91.37 93.23 134,671 +2.14(+2.35%)
Mar 27, 2024 90.46 91.87 89.01 91.09 109,653 +1.28(+1.43%)
Mar 26, 2024 94.06 94.06 89.50 89.81 128,590 -3.40(-3.65%)
Mar 25, 2024 92.03 94.60 91.63 93.21 137,419 -0.59(-0.63%)
Mar 22, 2024 95.67 96.59 93.53 93.80 165,450 -1.98(-2.07%)
Mar 21, 2024 90.43 96.25 89.94 95.78 348,604 +7.48(+8.47%)
Mar 20, 2024 85.60 89.05 84.83 88.30 133,600 +2.75(+3.21%)
Mar 19, 2024 84.31 87.07 83.83 85.55 134,268 +0.43(+0.51%)
Mar 18, 2024 85.39 86.86 83.70 85.12 173,204 +0.99(+1.18%)
Mar 15, 2024 86.00 87.38 84.05 84.13 358,267 -3.05(-3.50%)
Mar 14, 2024 90.14 91.09 86.34 87.18 191,343 -3.55(-3.91%)
Mar 13, 2024 92.65 94.06 90.32 90.73 190,348 -3.13(-3.33%)
Mar 12, 2024 94.85 94.85 91.67 93.86 159,201 -0.57(-0.60%)
Mar 11, 2024 94.96 96.57 93.76 94.43 175,158 -1.99(-2.06%)
Mar 08, 2024 96.71 98.38 95.91 96.42 154,829 +0.18(+0.19%)
Mar 07, 2024 94.18 96.40 93.70 96.24 204,467 +3.33(+3.58%)
Mar 06, 2024 93.53 96.05 92.07 92.91 183,009 +1.72(+1.89%)
Mar 05, 2024 93.50 93.64 89.69 91.19 202,631 -3.45(-3.65%)
Mar 04, 2024 94.57 97.11 93.19 94.64 314,365 +0.64(+0.68%)
Mar 01, 2024 93.97 95.12 91.80 94.00 293,486 +1.50(+1.62%)
Feb 29, 2024 95.09 95.68 91.79 92.50 334,147 -0.65(-0.70%)
Feb 28, 2024 92.02 94.50 90.99 93.15 152,486 -0.25(-0.27%)
Feb 27, 2024 95.96 96.79 93.25 93.40 220,788 -2.56(-2.67%)
Feb 26, 2024 97.79 98.81 95.85 95.96 114,560 -1.04(-1.07%)
Feb 23, 2024 98.42 98.58 95.75 97.00 162,670 -1.40(-1.42%)
Feb 22, 2024 104.81 105.99 97.56 98.40 321,881 -2.03(-2.02%)
Feb 21, 2024 102.83 103.47 99.08 100.43 291,842 -4.51(-4.30%)
Feb 20, 2024 102.22 105.60 101.92 104.94 356,481 +1.42(+1.37%)
Feb 16, 2024 107.87 109.51 101.50 103.52 366,291 -4.08(-3.79%)
Feb 15, 2024 115.24 117.12 107.00 107.60 459,950 -7.94(-6.87%)
Feb 14, 2024 111.11 120.95 109.64 115.54 424,422 -5.07(-4.20%)
Feb 13, 2024 116.64 125.31 116.54 120.61 364,081 -5.24(-4.16%)
Feb 12, 2024 125.43 129.43 124.61 125.85 415,477 +0.89(+0.71%)
Feb 09, 2024 117.72 126.66 117.72 124.96 228,548 +8.59(+7.38%)
Feb 08, 2024 109.83 117.88 108.85 116.37 244,188 +7.26(+6.65%)
Feb 07, 2024 108.73 110.29 105.63 109.11 144,791 +1.52(+1.41%)
Feb 06, 2024 107.52 109.46 105.60 107.59 167,698 -0.08(-0.07%)
Feb 05, 2024 105.81 108.75 104.52 107.67 180,245 +1.86(+1.76%)
Feb 02, 2024 105.31 107.81 105.31 105.81 132,368 -1.02(-0.95%)
Feb 01, 2024 107.58 107.58 103.32 106.83 285,556 +0.26(+0.24%)
Jan 31, 2024 108.68 110.66 105.64 106.57 212,941 -3.43(-3.12%)
Jan 30, 2024 118.35 118.35 109.87 110.00 206,223 -9.12(-7.66%)
Jan 29, 2024 116.60 119.45 114.55 119.12 114,099 +2.59(+2.22%)
Jan 26, 2024 119.78 120.02 115.51 116.53 129,005 -4.60(-3.80%)
Jan 25, 2024 126.00 126.00 120.55 121.13 124,667 -1.88(-1.53%)
Jan 24, 2024 126.25 127.05 122.89 123.01 100,429 -2.16(-1.73%)
Jan 23, 2024 125.28 126.14 123.18 125.17 149,182 +1.17(+0.94%)
Jan 22, 2024 123.00 125.61 122.83 124.00 160,636 +2.75(+2.27%)
Jan 19, 2024 119.69 121.47 116.93 121.25 117,221 +3.67(+3.12%)
Jan 18, 2024 117.82 118.77 116.44 117.58 147,954 +2.68(+2.33%)
Jan 17, 2024 114.84 116.22 113.23 114.90 179,082 -2.65(-2.25%)
Jan 16, 2024 114.69 118.57 113.87 117.55 91,569 +1.21(+1.04%)
Jan 12, 2024 117.41 117.73 115.44 116.34 89,339 -0.14(-0.12%)
Jan 11, 2024 115.93 117.72 113.53 116.48 147,608 +0.01(+0.01%)
Jan 10, 2024 116.93 117.83 112.42 116.47 98,913 -0.81(-0.69%)
Jan 09, 2024 114.50 118.08 113.00 117.28 117,553 +2.56(+2.23%)
Jan 08, 2024 112.75 115.91 112.75 114.72 103,953 +1.49(+1.32%)
Jan 05, 2024 111.56 119.04 111.56 113.23 251,247 +1.67(+1.50%)
Jan 04, 2024 115.85 116.16 110.14 111.56 195,566 -5.24(-4.49%)
Jan 03, 2024 115.00 118.28 112.94 116.80 187,395 -0.64(-0.54%)
Jan 02, 2024 121.01 121.02 115.01 117.44 235,115 -4.64(-3.80%)
Dec 29, 2023 126.08 126.35 121.42 122.08 151,815 -4.09(-3.24%)
Dec 28, 2023 128.01 128.90 125.31 126.17 94,383 -1.84(-1.44%)
Dec 27, 2023 129.99 130.42 126.11 128.01 83,607 -0.80(-0.62%)
Dec 26, 2023 128.10 130.06 128.00 128.81 63,325 +2.14(+1.69%)
Dec 22, 2023 127.22 127.72 124.94 126.67 71,727 +0.97(+0.77%)
Dec 21, 2023 123.78 125.81 122.44 125.70 91,343 +4.96(+4.11%)
Dec 20, 2023 124.12 127.42 120.52 120.74 165,331 -3.84(-3.08%)
Dec 19, 2023 128.74 129.42 117.02 124.58 504,827 -3.01(-2.36%)
Dec 18, 2023 128.58 128.80 124.82 127.59 117,632 -1.83(-1.41%)
Dec 15, 2023 128.60 132.44 126.22 129.42 323,306 +2.81(+2.22%)
Dec 14, 2023 119.23 127.56 119.01 126.61 338,550 +9.40(+8.02%)
Dec 13, 2023 113.00 118.13 109.71 117.21 255,613 +4.50(+3.99%)
Dec 12, 2023 111.80 114.13 111.51 112.71 108,226 +0.51(+0.45%)
Dec 11, 2023 116.42 118.92 111.75 112.20 391,419 -2.61(-2.27%)
Dec 08, 2023 104.23 115.22 104.23 114.81 237,513 +10.31(+9.87%)
Dec 07, 2023 103.32 104.58 101.16 104.50 123,332 +2.50(+2.45%)
Dec 06, 2023 103.86 104.47 100.87 102.00 224,709 -0.07(-0.07%)
Dec 05, 2023 107.30 107.92 101.62 102.07 274,003 -6.39(-5.89%)
Dec 04, 2023 110.90 111.04 107.42 108.46 142,671 -2.16(-1.95%)
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.