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

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
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 (%)
Oct 31, 2022 92.17 93.20 88.49 89.81 318,086 -4.61(-4.88%)
Oct 28, 2022 89.27 94.88 88.76 94.42 382,299 +4.95(+5.53%)
Oct 27, 2022 88.33 90.46 87.53 89.47 644,646 +1.97(+2.25%)
Oct 26, 2022 83.96 89.48 83.28 87.50 365,150 +1.10(+1.27%)
Oct 25, 2022 78.90 86.55 78.90 86.40 401,907 +7.76(+9.87%)
Oct 24, 2022 80.25 80.52 74.70 78.64 278,007 -1.86(-2.31%)
Oct 21, 2022 77.24 80.79 75.00 80.50 227,431 +3.40(+4.41%)
Oct 20, 2022 77.10 80.70 75.73 77.10 312,725 +0.38(+0.50%)
Oct 19, 2022 76.07 78.22 74.88 76.72 347,226 +0.34(+0.45%)
Oct 18, 2022 79.48 80.57 74.87 76.38 399,632 -0.09(-0.12%)
Oct 17, 2022 76.10 77.70 75.08 76.47 263,978 +3.17(+4.32%)
Oct 14, 2022 81.00 81.83 73.10 73.30 303,110 -6.58(-8.24%)
Oct 13, 2022 75.00 82.04 74.00 79.88 586,896 +1.50(+1.91%)
Oct 12, 2022 78.75 79.27 76.78 78.38 396,812 -0.37(-0.47%)
Oct 11, 2022 78.74 81.08 76.51 78.75 417,753 -1.36(-1.70%)
Oct 10, 2022 82.44 82.74 77.78 80.11 363,130 -3.12(-3.75%)
Oct 07, 2022 87.52 87.95 82.29 83.23 294,452 -7.97(-8.74%)
Oct 06, 2022 89.72 92.74 89.72 91.20 181,578 +0.58(+0.64%)
Oct 05, 2022 87.31 91.55 86.66 90.62 321,924 +0.57(+0.63%)
Oct 04, 2022 86.16 90.14 85.55 90.05 481,292 +6.80(+8.17%)
Oct 03, 2022 80.09 84.73 79.54 83.25 339,639 +4.52(+5.74%)
Sep 30, 2022 81.02 83.66 78.54 78.73 309,657 -3.10(-3.79%)
Sep 29, 2022 83.16 83.16 80.01 81.83 281,523 -3.88(-4.53%)
Sep 28, 2022 80.04 86.60 79.54 85.71 416,970 +5.11(+6.34%)
Sep 27, 2022 80.33 82.81 78.58 80.60 292,697 +2.20(+2.81%)
Sep 26, 2022 81.06 83.07 77.47 78.40 338,214 -2.94(-3.61%)
Sep 23, 2022 78.88 81.85 77.77 81.34 533,435 +0.98(+1.22%)
Sep 22, 2022 82.88 83.67 79.63 80.36 385,297 -3.32(-3.97%)
Sep 21, 2022 84.75 87.82 83.34 83.68 488,970 -0.39(-0.46%)
Sep 20, 2022 84.97 85.81 83.29 84.07 595,310 -2.18(-2.53%)
Sep 19, 2022 85.48 88.20 85.48 86.25 386,452 -0.57(-0.66%)
Sep 16, 2022 87.51 88.60 85.00 86.82 845,226 -2.23(-2.50%)
Sep 15, 2022 91.53 94.35 88.22 89.05 466,314 -3.16(-3.43%)
Sep 14, 2022 93.20 94.52 90.29 92.21 353,671 +0.29(+0.32%)
Sep 13, 2022 92.00 97.20 91.39 91.92 483,333 -11.13(-10.80%)
Sep 12, 2022 102.74 104.69 101.21 103.05 254,970 +1.18(+1.16%)
Sep 09, 2022 100.00 103.57 100.00 101.87 225,717 +4.01(+4.10%)
Sep 08, 2022 95.80 99.49 94.56 97.86 311,202 +0.17(+0.17%)
Sep 07, 2022 95.00 98.51 94.21 97.69 295,490 +2.71(+2.85%)
Sep 06, 2022 99.00 99.24 94.57 94.98 337,954 -4.03(-4.07%)
Sep 02, 2022 102.71 103.23 96.79 99.01 417,846 -0.75(-0.75%)
Sep 01, 2022 104.44 104.51 96.11 99.76 791,303 -6.65(-6.25%)
Aug 31, 2022 112.28 114.20 104.68 106.41 829,807 -4.34(-3.92%)
Aug 30, 2022 113.32 113.55 107.48 110.75 391,639 -1.27(-1.13%)
Aug 29, 2022 114.32 116.00 111.40 112.02 330,903 -3.87(-3.34%)
Aug 26, 2022 121.80 121.98 115.49 115.89 237,576 -6.97(-5.67%)
Aug 25, 2022 118.39 122.98 118.39 122.86 281,522 +4.36(+3.68%)
Aug 24, 2022 118.08 120.79 117.30 118.50 268,982 -0.56(-0.47%)
Aug 23, 2022 117.62 122.25 117.62 119.06 204,615 +2.06(+1.76%)
Aug 22, 2022 119.88 120.78 116.80 117.00 330,206 -5.21(-4.26%)
Aug 19, 2022 125.43 126.85 121.54 122.21 337,378 -6.84(-5.30%)
Aug 18, 2022 125.24 132.82 125.24 129.05 327,280 +3.81(+3.04%)
Aug 17, 2022 128.18 129.31 122.04 125.24 418,081 -5.69(-4.35%)
Aug 16, 2022 133.45 133.74 128.32 130.93 330,901 -3.02(-2.25%)
Aug 15, 2022 135.14 136.44 131.01 133.95 351,212 -1.63(-1.20%)
Aug 12, 2022 135.27 138.17 133.15 135.58 192,633 +1.14(+0.85%)
Aug 11, 2022 137.50 139.95 134.16 134.44 277,464 -1.92(-1.41%)
Aug 10, 2022 134.27 136.53 130.91 136.36 341,195 +6.78(+5.23%)
Aug 09, 2022 140.07 140.35 127.01 129.58 497,125 -13.70(-9.56%)
Aug 08, 2022 142.90 148.00 140.79 143.28 401,022 +3.22(+2.30%)
Aug 05, 2022 137.92 151.99 136.75 140.06 796,526 +3.66(+2.68%)
Aug 04, 2022 157.22 163.20 130.01 136.40 2,110,309 -73.11(-34.90%)
Aug 03, 2022 199.32 209.66 192.60 209.51 269,823 +11.06(+5.57%)
Aug 02, 2022 183.70 200.88 183.70 198.45 259,015 +11.40(+6.09%)
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.