Indicators

Sitime Corp (NQ: SITM )

123.15 -1.19 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	174.00	182.00	168.25	168.57	208,646	-8.17(-4.62%)
Apr 28, 2022	169.51	179.18	165.60	176.74	264,505	+12.17(+7.40%)
Apr 27, 2022	163.56	171.04	162.69	164.57	152,999	-0.22(-0.13%)
Apr 26, 2022	168.52	169.08	160.77	164.79	232,571	-7.05(-4.10%)
Apr 25, 2022	163.17	173.01	163.02	171.84	137,076	+5.44(+3.27%)
Apr 22, 2022	166.40	172.33	164.17	166.40	184,056	-1.13(-0.67%)
Apr 21, 2022	180.94	186.86	165.45	167.53	166,017	-10.41(-5.85%)
Apr 20, 2022	192.21	193.80	177.23	177.94	202,000	-11.40(-6.02%)
Apr 19, 2022	183.57	191.07	181.55	189.34	120,307	+4.96(+2.69%)
Apr 18, 2022	183.95	188.37	180.02	184.38	108,980	-0.36(-0.19%)
Apr 14, 2022	190.65	190.65	182.47	184.74	180,380	-5.75(-3.02%)
Apr 13, 2022	186.29	191.28	182.69	190.49	148,939	+6.13(+3.33%)
Apr 12, 2022	193.66	197.30	183.71	184.36	196,080	-1.63(-0.88%)
Apr 11, 2022	184.80	187.60	178.49	185.99	254,099	-3.79(-2.00%)
Apr 08, 2022	198.10	198.79	188.36	189.78	210,447	-10.56(-5.27%)
Apr 07, 2022	205.59	214.58	196.18	200.34	233,099	-4.79(-2.34%)
Apr 06, 2022	219.41	219.50	198.39	205.13	304,856	-18.15(-8.13%)
Apr 05, 2022	246.00	246.00	221.26	223.28	151,132	-25.42(-10.22%)
Apr 04, 2022	241.15	250.81	239.00	248.70	209,553	+9.65(+4.04%)

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.