Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	83.07	88.99	82.99	88.79	246,475	+5.72(+6.89%)
Apr 25, 2024	75.83	83.23	75.74	83.07	346,215	+6.85(+8.99%)
Apr 24, 2024	75.14	77.11	74.74	76.22	141,561	+1.66(+2.23%)
Apr 23, 2024	73.70	76.12	73.70	74.56	165,343	+0.85(+1.15%)
Apr 22, 2024	74.48	75.59	72.39	73.71	126,797	+0.27(+0.37%)
Apr 19, 2024	73.82	74.39	72.77	73.44	211,425	-1.03(-1.38%)
Apr 18, 2024	76.69	76.87	73.88	74.47	185,360	-2.66(-3.45%)
Apr 17, 2024	79.00	79.65	76.94	77.13	124,121	-1.55(-1.97%)
Apr 16, 2024	77.69	79.19	76.69	78.68	141,935	+0.17(+0.22%)
Apr 15, 2024	82.07	82.95	77.58	78.51	217,508	-3.12(-3.82%)
Apr 12, 2024	86.07	86.07	81.22	81.63	200,541	-6.21(-7.07%)
Apr 11, 2024	82.46	88.13	81.05	87.84	252,973	+5.74(+6.99%)
Apr 10, 2024	83.66	83.80	80.10	82.10	448,983	-3.92(-4.56%)
Apr 09, 2024	85.64	87.11	84.89	86.02	280,445	+1.25(+1.47%)
Apr 08, 2024	83.96	85.36	83.16	84.77	192,476	+1.25(+1.50%)
Apr 05, 2024	86.74	87.83	83.36	83.52	249,504	-3.73(-4.28%)
Apr 04, 2024	90.27	91.69	87.09	87.25	283,491	-1.55(-1.75%)
Apr 03, 2024	89.00	89.94	87.80	88.80	218,446	-1.39(-1.54%)
Apr 02, 2024	93.54	94.50	90.00	90.19	203,035	-4.75(-5.00%)

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.