Indicators

Sitime Corp (NQ: SITM )

130.87 +3.33 (+2.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.50	30.75	29.25	29.81	59,700	-1.17(-3.78%)
May 28, 2020	31.85	32.41	30.85	30.98	45,688	-1.03(-3.22%)
May 27, 2020	31.08	32.30	30.00	32.01	104,878	+0.58(+1.85%)
May 26, 2020	33.46	35.34	30.94	31.43	108,600	-1.97(-5.90%)
May 22, 2020	32.89	35.29	32.41	33.40	133,000	+1.10(+3.41%)
May 21, 2020	33.83	36.91	31.36	32.30	157,230	-0.22(-0.68%)
May 20, 2020	32.18	35.18	31.94	32.52	129,255	+1.59(+5.14%)
May 19, 2020	34.43	35.00	30.50	30.93	276,855	+2.91(+10.39%)
May 18, 2020	25.83	28.34	25.83	28.02	119,785	+2.94(+11.72%)
May 15, 2020	24.93	25.17	24.46	25.08	21,800	-0.12(-0.48%)
May 14, 2020	24.26	25.30	24.00	25.20	34,310	+0.38(+1.53%)
May 13, 2020	25.08	25.08	24.00	24.82	58,306	-0.61(-2.40%)
May 12, 2020	25.44	25.64	24.34	25.43	50,650	-0.21(-0.82%)
May 11, 2020	24.39	25.73	23.78	25.64	72,525	-0.23(-0.89%)
May 08, 2020	25.76	25.87	24.26	25.87	33,600	+0.77(+3.07%)
May 07, 2020	23.37	26.97	23.00	25.10	191,794	+2.42(+10.65%)
May 06, 2020	23.34	23.34	22.12	22.68	30,189	-0.04(-0.15%)
May 05, 2020	22.39	22.98	22.04	22.72	29,249	+1.15(+5.33%)
May 04, 2020	20.78	21.57	20.19	21.57	23,470	+0.29(+1.36%)

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.