Skip to main content

Silicon Labs Inc (NQ: SLAB )

114.26 -11.15 (-8.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 122.02 125.09 112.13 114.26 1,425,885 -11.15(-8.89%)
Apr 23, 2024 118.88 126.40 118.88 125.41 730,406 +6.29(+5.28%)
Apr 22, 2024 116.19 119.81 115.14 119.12 591,647 +3.93(+3.41%)
Apr 19, 2024 116.49 117.67 113.10 115.19 516,523 -2.31(-1.97%)
Apr 18, 2024 120.50 121.07 117.06 117.50 501,793 -4.03(-3.32%)
Apr 17, 2024 125.48 125.54 121.05 121.53 267,229 -3.20(-2.57%)
Apr 16, 2024 123.47 126.59 122.80 124.73 235,395 +0.36(+0.29%)
Apr 15, 2024 127.57 128.52 123.70 124.37 434,585 -1.95(-1.54%)
Apr 12, 2024 128.12 130.36 125.87 126.32 192,233 -4.87(-3.71%)
Apr 11, 2024 130.86 131.66 128.86 131.19 304,182 +1.35(+1.04%)
Apr 10, 2024 131.68 132.13 127.52 129.84 303,707 -5.90(-4.35%)
Apr 09, 2024 134.21 136.28 133.27 135.74 294,621 +3.09(+2.33%)
Apr 08, 2024 132.82 136.01 132.39 132.65 178,901 +1.43(+1.09%)
Apr 05, 2024 131.85 132.84 130.64 131.22 299,110 -0.62(-0.47%)
Apr 04, 2024 137.53 139.65 131.44 131.84 239,110 -3.01(-2.23%)
Apr 03, 2024 132.69 137.01 132.12 134.85 271,516 -0.48(-0.35%)
Apr 02, 2024 139.54 139.54 134.04 135.33 223,996 -6.65(-4.68%)
Apr 01, 2024 143.55 146.44 140.90 141.98 148,800 -1.74(-1.21%)
Mar 28, 2024 140.62 144.22 142.57 143.72 258,013 +3.47(+2.47%)
Mar 27, 2024 134.18 140.30 133.60 140.25 225,227 +7.43(+5.59%)
Mar 26, 2024 134.14 134.28 132.10 132.82 147,643 +0.22(+0.17%)
Mar 25, 2024 132.32 134.10 130.38 132.60 141,048 -2.15(-1.60%)
Mar 22, 2024 134.28 136.96 134.19 134.75 165,237 -0.31(-0.23%)
Mar 21, 2024 134.67 138.49 134.67 135.06 213,794 +3.46(+2.63%)
Mar 20, 2024 128.60 132.70 127.47 131.60 176,046 +2.57(+1.99%)
Mar 19, 2024 127.52 130.41 127.14 129.03 178,644 -0.78(-0.60%)
Mar 18, 2024 132.59 132.59 129.38 129.81 227,430 -1.09(-0.83%)
Mar 15, 2024 131.84 134.47 130.49 130.90 490,097 -3.15(-2.35%)
Mar 14, 2024 139.17 139.67 132.10 134.05 307,055 -6.11(-4.36%)
Mar 13, 2024 142.68 144.75 139.19 140.16 251,680 -4.52(-3.12%)
Mar 12, 2024 146.99 147.51 142.01 144.68 169,720 -0.65(-0.45%)
Mar 11, 2024 145.15 147.19 143.74 145.33 240,089 -1.00(-0.68%)
Mar 08, 2024 152.79 153.70 146.15 146.33 232,030 -5.66(-3.72%)
Mar 07, 2024 149.12 154.91 148.52 151.99 367,483 +4.76(+3.23%)
Mar 06, 2024 143.43 148.25 143.22 147.23 359,322 +7.23(+5.16%)
Mar 05, 2024 140.68 141.75 139.00 140.00 311,041 -2.82(-1.97%)
Mar 04, 2024 143.76 143.76 140.18 142.82 211,201 +1.18(+0.83%)
Mar 01, 2024 139.43 142.78 137.05 141.64 176,021 +4.10(+2.98%)
Feb 29, 2024 138.03 139.32 135.99 137.54 293,201 +2.55(+1.89%)
Feb 28, 2024 134.88 135.95 133.90 134.99 183,309 -1.13(-0.83%)
Feb 27, 2024 137.91 139.00 135.65 136.12 162,503 +0.02(+0.01%)
Feb 26, 2024 133.84 137.04 133.22 136.10 197,840 +3.11(+2.34%)
Feb 23, 2024 135.14 135.14 131.04 132.99 246,531 -2.12(-1.57%)
Feb 22, 2024 139.76 139.76 134.99 135.11 175,617 -0.41(-0.30%)
Feb 21, 2024 136.33 136.40 134.68 135.52 272,754 -2.31(-1.68%)
Feb 20, 2024 137.10 139.24 136.41 137.83 216,183 -1.92(-1.37%)
Feb 16, 2024 140.92 142.30 138.62 139.75 261,340 -2.20(-1.55%)
Feb 15, 2024 142.59 144.75 141.02 141.95 462,397 +1.04(+0.74%)
Feb 14, 2024 139.10 141.32 137.41 140.91 619,919 +4.25(+3.11%)
Feb 13, 2024 137.18 140.43 135.44 136.66 406,140 -7.97(-5.51%)
Feb 12, 2024 142.56 145.39 141.80 144.63 298,409 +2.17(+1.52%)
Feb 09, 2024 138.44 144.47 137.28 142.46 508,118 +5.19(+3.78%)
Feb 08, 2024 136.00 137.55 131.80 137.27 434,486 +3.56(+2.66%)
Feb 07, 2024 130.42 136.39 130.42 133.71 828,564 +15.41(+13.03%)
Feb 06, 2024 119.69 119.69 115.35 118.30 643,079 -1.82(-1.52%)
Feb 05, 2024 121.77 122.26 118.61 120.12 195,006 -1.26(-1.04%)
Feb 02, 2024 120.11 122.06 119.27 121.38 255,317 -0.97(-0.79%)
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.