Skip to main content

Silicon Labs Inc (NQ: SLAB )

140.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 137.20 139.63 135.90 136.90 388,094 -0.50(-0.36%)
May 05, 2023 135.93 138.32 134.27 137.40 593,066 +2.16(+1.60%)
May 04, 2023 137.07 138.24 134.27 135.24 659,147 -3.71(-2.67%)
May 03, 2023 139.39 141.73 138.16 138.95 546,155 -0.85(-0.61%)
May 02, 2023 141.49 143.59 138.93 139.80 480,802 -1.80(-1.27%)
May 01, 2023 138.86 142.56 138.65 141.60 491,158 +2.30(+1.65%)
Apr 28, 2023 136.37 140.56 134.82 139.30 828,546 +3.26(+2.40%)
Apr 27, 2023 140.00 140.60 132.74 136.04 1,277,748 -5.88(-4.14%)
Apr 26, 2023 149.89 150.77 139.73 141.92 2,123,858 -14.14(-9.06%)
Apr 25, 2023 163.50 163.50 155.59 156.06 785,140 -8.07(-4.92%)
Apr 24, 2023 167.67 168.22 162.62 164.13 549,279 -2.37(-1.42%)
Apr 21, 2023 166.38 167.76 163.99 166.50 501,281 -0.05(-0.03%)
Apr 20, 2023 168.00 169.76 163.67 166.55 645,154 -3.37(-1.98%)
Apr 19, 2023 170.86 171.47 168.34 169.92 684,643 -1.65(-0.96%)
Apr 18, 2023 170.07 172.94 169.10 171.57 898,849 +3.54(+2.11%)
Apr 17, 2023 167.90 168.59 166.19 168.03 293,275 +0.25(+0.15%)
Apr 14, 2023 169.75 172.06 166.78 167.78 219,696 -1.66(-0.98%)
Apr 13, 2023 167.49 170.17 166.86 169.44 358,003 +2.88(+1.73%)
Apr 12, 2023 170.52 170.66 165.41 166.56 431,732 -2.82(-1.66%)
Apr 11, 2023 174.30 174.91 168.81 169.38 508,528 -4.03(-2.32%)
Apr 10, 2023 165.90 173.66 165.90 173.41 542,144 +5.50(+3.28%)
Apr 06, 2023 166.25 168.46 164.55 167.91 538,940 +0.04(+0.02%)
Apr 05, 2023 164.96 168.01 163.59 167.87 425,693 +0.40(+0.24%)
Apr 04, 2023 171.27 171.54 166.39 167.47 379,846 -3.99(-2.33%)
Apr 03, 2023 173.45 174.46 168.09 171.46 675,259 -3.63(-2.07%)
Mar 31, 2023 172.52 176.43 172.50 175.09 361,790 +2.14(+1.24%)
Mar 30, 2023 172.06 174.68 171.95 172.95 811,991 +2.11(+1.24%)
Mar 29, 2023 168.67 172.44 167.32 170.84 336,692 +4.56(+2.74%)
Mar 28, 2023 167.85 167.85 163.74 166.28 265,021 -1.98(-1.18%)
Mar 27, 2023 169.94 171.40 167.34 168.26 452,791 -0.91(-0.54%)
Mar 24, 2023 171.01 171.81 167.42 169.17 1,344,598 -3.83(-2.21%)
Mar 23, 2023 170.28 174.31 161.81 173.00 2,104,467 +0.29(+0.17%)
Mar 22, 2023 176.20 179.80 172.23 172.71 384,452 -3.62(-2.05%)
Mar 21, 2023 176.54 179.05 171.36 176.33 419,414 +0.97(+0.55%)
Mar 20, 2023 172.55 175.96 171.63 175.36 274,594 +4.14(+2.42%)
Mar 17, 2023 172.73 173.70 170.00 171.22 957,086 -1.22(-0.71%)
Mar 16, 2023 166.12 172.79 165.82 172.44 560,321 +4.67(+2.78%)
Mar 15, 2023 168.26 169.74 164.41 167.77 404,202 -3.84(-2.24%)
Mar 14, 2023 173.95 174.51 168.30 171.61 420,687 +2.73(+1.62%)
Mar 13, 2023 168.00 171.84 166.05 168.88 569,660 -0.92(-0.54%)
Mar 10, 2023 172.64 173.68 168.04 169.80 355,113 -2.26(-1.31%)
Mar 09, 2023 174.47 179.01 171.77 172.06 362,811 -2.71(-1.55%)
Mar 08, 2023 175.45 176.79 173.65 174.77 547,270 +0.71(+0.41%)
Mar 07, 2023 177.49 178.67 172.62 174.06 376,176 -2.80(-1.58%)
Mar 06, 2023 181.53 184.26 175.69 176.86 334,298 -4.30(-2.37%)
Mar 03, 2023 179.15 181.55 176.89 181.16 213,284 +1.67(+0.93%)
Mar 02, 2023 175.50 180.40 173.85 179.49 223,074 +1.26(+0.71%)
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.