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 (%)
Jan 31, 2022 210.31 234.59 233.09 336,573 +23.10(+11.00%)
Jan 28, 2022 190.02 210.01 188.22 209.99 276,644 +18.70(+9.78%)
Jan 27, 2022 204.38 210.72 190.03 191.29 174,702 -8.40(-4.21%)
Jan 26, 2022 205.47 215.24 197.39 199.69 228,717 +5.12(+2.63%)
Jan 25, 2022 198.43 201.41 189.38 194.57 199,038 -11.36(-5.52%)
Jan 24, 2022 186.44 207.80 180.21 205.93 337,949 +10.42(+5.33%)
Jan 21, 2022 200.70 207.91 195.51 195.51 270,669 -8.31(-4.08%)
Jan 20, 2022 218.47 227.09 203.41 203.82 311,470 -13.17(-6.07%)
Jan 19, 2022 229.01 236.50 215.01 216.99 410,917 -8.37(-3.71%)
Jan 18, 2022 234.73 238.00 225.17 225.36 229,051 -14.49(-6.04%)
Jan 14, 2022 239.85 0 +10.47(+4.56%)
Jan 13, 2022 254.08 257.43 229.21 229.38 139,140 -21.57(-8.60%)
Jan 12, 2022 254.00 258.27 242.17 250.95 478,654 +5.02(+2.04%)
Jan 11, 2022 238.86 247.00 235.01 245.93 215,186 +6.37(+2.66%)
Jan 10, 2022 238.69 243.90 225.04 239.56 356,762 -3.29(-1.35%)
Jan 07, 2022 254.62 264.84 240.60 242.85 186,121 -13.91(-5.42%)
Jan 06, 2022 246.45 266.10 245.00 256.76 214,389 +6.91(+2.77%)
Jan 05, 2022 266.02 269.73 248.48 249.85 276,233 -20.60(-7.62%)
Jan 04, 2022 294.95 294.95 260.14 270.45 347,927 -24.49(-8.30%)
Jan 03, 2022 295.60 303.86 286.19 294.94 127,813 +2.40(+0.82%)
Dec 31, 2021 289.77 297.73 289.77 292.54 140,070 +1.47(+0.51%)
Dec 30, 2021 287.79 297.96 286.12 291.07 122,202 +3.03(+1.05%)
Dec 29, 2021 287.55 292.52 281.59 288.04 119,632 -0.64(-0.22%)
Dec 28, 2021 296.39 296.94 275.91 288.68 199,535 -8.05(-2.71%)
Dec 27, 2021 286.67 298.72 286.67 296.73 148,155 +12.79(+4.50%)
Dec 23, 2021 279.82 284.25 278.62 283.94 113,157 +5.10(+1.83%)
Dec 22, 2021 270.01 280.13 258.15 278.84 196,063 +6.00(+2.20%)
Dec 21, 2021 272.84 275.97 265.94 272.84 253,975 +9.46(+3.59%)
Dec 20, 2021 251.98 270.08 249.09 263.38 428,080 +1.99(+0.76%)
Dec 17, 2021 248.87 265.17 245.03 261.39 688,313 +9.13(+3.62%)
Dec 16, 2021 284.10 284.10 246.81 252.26 350,741 -25.76(-9.27%)
Dec 15, 2021 267.24 280.36 253.08 278.02 343,707 +11.24(+4.21%)
Dec 14, 2021 262.65 269.25 257.42 266.78 312,502 -1.23(-0.46%)
Dec 13, 2021 289.00 291.88 267.55 268.01 321,043 -19.59(-6.81%)
Dec 10, 2021 316.32 322.17 285.19 287.60 329,729 -24.47(-7.84%)
Dec 09, 2021 327.57 341.77 310.00 312.07 336,843 -22.91(-6.84%)
Dec 08, 2021 319.20 334.98 311.58 334.98 359,276 +20.21(+6.42%)
Dec 07, 2021 292.00 317.82 291.90 314.77 285,286 +31.43(+11.09%)
Dec 06, 2021 276.82 285.85 261.08 283.34 357,078 +4.31(+1.54%)
Dec 03, 2021 291.79 296.33 272.72 279.03 297,113 -12.67(-4.34%)
Dec 02, 2021 301.16 305.89 284.47 291.70 385,184 -10.74(-3.55%)
Dec 01, 2021 298.00 321.00 298.00 302.44 454,249 +3.96(+1.33%)
Nov 30, 2021 301.86 310.00 283.79 298.48 699,128 -6.91(-2.26%)
Nov 29, 2021 304.99 319.55 295.38 305.39 2,897,873 +4.41(+1.47%)
Nov 26, 2021 288.00 312.03 282.06 300.98 466,744 +2.42(+0.81%)
Nov 24, 2021 272.78 299.25 267.34 298.56 542,702 +18.56(+6.63%)
Nov 23, 2021 275.73 288.50 272.89 280.00 975,802 +27.94(+11.08%)
Nov 22, 2021 289.39 290.61 246.10 252.06 505,833 -35.52(-12.35%)
Nov 19, 2021 285.59 295.00 282.30 287.58 307,482 +4.22(+1.49%)
Nov 18, 2021 279.85 283.96 279.15 283.36 222,277 +7.67(+2.78%)
Nov 17, 2021 274.82 276.74 263.00 275.69 253,679 +1.13(+0.41%)
Nov 16, 2021 258.74 276.53 251.94 274.56 386,464 +15.32(+5.91%)
Nov 15, 2021 256.05 266.90 255.00 259.24 238,909 +4.39(+1.72%)
Nov 12, 2021 251.33 266.87 246.77 254.85 763,606 +5.78(+2.32%)
Nov 11, 2021 233.60 249.99 229.85 249.07 895,782 +20.71(+9.07%)
Nov 10, 2021 225.00 228.36 1,904,212 -15.58(-6.39%)
Nov 09, 2021 279.99 285.00 232.72 243.94 512,968 -47.40(-16.27%)
Nov 08, 2021 293.12 301.20 290.06 291.34 146,479 +3.91(+1.36%)
Nov 05, 2021 294.80 301.52 281.00 287.43 216,755 -2.57(-0.89%)
Nov 04, 2021 292.20 300.00 275.02 290.00 404,865 +15.90(+5.80%)
Nov 03, 2021 267.13 275.02 264.66 274.10 127,709 +5.91(+2.20%)
Nov 02, 2021 271.54 281.69 262.20 268.19 302,782 -1.37(-0.51%)
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.