Indicators

Sitime Corp (NQ: SITM )

131.10 +3.56 (+2.80%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	88.55	90.68	86.07	86.97	355,392	-1.29(-1.46%)
Nov 27, 2020	90.85	92.57	87.06	88.26	92,800	+0.11(+0.12%)
Nov 25, 2020	83.21	91.43	82.71	88.15	284,300	+7.15(+8.83%)
Nov 24, 2020	87.03	87.16	78.77	81.00	247,943	-4.20(-4.93%)
Nov 23, 2020	81.84	85.93	77.69	85.20	261,677	+2.90(+3.52%)
Nov 20, 2020	81.42	84.43	80.34	82.30	111,300	+0.09(+0.11%)
Nov 19, 2020	79.77	83.15	79.28	82.21	233,922	+1.44(+1.78%)
Nov 18, 2020	86.24	87.88	79.39	80.77	240,808	-6.01(-6.93%)
Nov 17, 2020	88.00	88.55	86.11	86.78	104,626	-1.58(-1.79%)
Nov 16, 2020	93.98	96.75	85.92	88.36	146,849	-5.63(-5.99%)
Nov 13, 2020	94.88	97.56	93.79	93.99	72,700	-0.41(-0.43%)
Nov 12, 2020	94.65	96.24	93.20	94.40	110,970	+1.20(+1.29%)
Nov 11, 2020	91.15	95.79	90.30	93.20	99,817	+2.92(+3.23%)
Nov 10, 2020	95.12	98.14	89.48	90.28	131,728	-4.81(-5.06%)
Nov 09, 2020	111.00	112.69	94.38	95.09	142,785	-8.41(-8.13%)
Nov 06, 2020	96.33	106.44	95.17	103.50	117,300	+7.94(+8.31%)
Nov 05, 2020	93.00	99.07	91.57	95.56	199,155	+1.96(+2.09%)
Nov 04, 2020	92.36	93.78	89.22	93.60	165,323	+1.99(+2.17%)
Nov 03, 2020	85.65	92.99	85.65	91.61	97,768	+7.06(+8.35%)

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.