Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sitime Corp (NQ: SITM )

87.28 -1.84 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2023 96.88 100.93 96.06 99.80 155,788 +3.33(+3.45%)
Oct 30, 2023 99.53 99.53 94.01 96.47 181,086 -2.48(-2.51%)
Oct 27, 2023 102.27 102.27 98.00 98.95 204,168 -3.05(-2.99%)
Oct 26, 2023 102.44 104.84 101.48 102.00 138,629 -0.28(-0.27%)
Oct 25, 2023 105.67 113.39 101.80 102.28 138,342 -5.41(-5.02%)
Oct 24, 2023 106.32 108.66 105.34 107.69 119,804 +2.74(+2.61%)
Oct 23, 2023 106.07 108.39 104.84 104.95 113,030 -2.26(-2.11%)
Oct 20, 2023 112.04 112.27 107.13 107.21 113,779 -4.61(-4.12%)
Oct 19, 2023 114.46 115.06 111.03 111.82 108,321 -0.97(-0.86%)
Oct 18, 2023 113.12 115.49 112.30 112.79 86,466 -2.57(-2.23%)
Oct 17, 2023 113.62 116.56 111.46 115.36 140,830 -0.94(-0.81%)
Oct 16, 2023 113.53 117.56 113.81 116.30 99,156 +3.25(+2.87%)
Oct 13, 2023 120.03 120.03 112.91 113.05 126,479 -6.60(-5.52%)
Oct 12, 2023 120.55 121.33 117.82 119.65 91,021 -0.30(-0.25%)
Oct 11, 2023 118.04 120.00 117.06 119.95 96,639 +2.27(+1.93%)
Oct 10, 2023 114.48 118.97 114.48 117.68 112,293 +3.26(+2.85%)
Oct 09, 2023 113.65 115.04 112.10 114.42 100,229 -0.68(-0.59%)
Oct 06, 2023 111.11 116.81 111.11 115.10 103,914 +2.78(+2.48%)
Oct 05, 2023 113.96 114.19 111.16 112.32 149,217 -1.70(-1.49%)
Oct 04, 2023 109.86 114.50 109.86 114.02 123,876 +5.11(+4.69%)
Oct 03, 2023 113.53 115.09 108.30 108.91 119,649 -6.07(-5.28%)
Oct 02, 2023 113.75 115.10 112.00 114.98 200,262 +0.73(+0.64%)
Sep 29, 2023 114.89 116.49 112.55 114.25 162,222 +1.45(+1.29%)
Sep 28, 2023 108.11 114.35 107.35 112.80 201,221 +4.58(+4.23%)
Sep 27, 2023 107.15 108.97 105.88 108.22 184,466 +2.16(+2.04%)
Sep 26, 2023 104.69 106.83 104.36 106.06 146,832 +0.52(+0.49%)
Sep 25, 2023 105.53 106.14 105.01 105.54 127,644 -1.34(-1.25%)
Sep 22, 2023 107.44 109.55 105.80 106.88 130,719 +0.33(+0.31%)
Sep 21, 2023 108.59 108.78 103.62 106.55 218,007 -3.74(-3.39%)
Sep 20, 2023 113.73 114.81 110.01 110.29 106,676 -2.97(-2.62%)
Sep 19, 2023 114.72 116.93 111.22 113.26 80,184 -1.40(-1.22%)
Sep 18, 2023 114.80 117.56 114.19 114.66 122,674 -0.72(-0.62%)
Sep 15, 2023 113.37 115.51 111.42 115.38 385,478 +1.41(+1.24%)
Sep 14, 2023 111.78 114.87 110.55 113.97 131,840 +3.38(+3.06%)
Sep 13, 2023 110.99 112.59 109.13 110.59 162,265 -0.86(-0.77%)
Sep 12, 2023 109.38 111.66 108.10 111.45 194,785 +1.07(+0.97%)
Sep 11, 2023 115.02 115.02 110.09 110.38 190,375 -2.66(-2.35%)
Sep 08, 2023 117.49 117.77 111.85 113.04 192,908 -4.63(-3.93%)
Sep 07, 2023 123.65 125.29 115.78 117.67 175,150 -8.78(-6.94%)
Sep 06, 2023 130.68 132.16 124.47 126.45 190,946 -4.06(-3.11%)
Sep 05, 2023 129.42 133.26 128.20 130.51 126,981 -0.08(-0.06%)
Sep 01, 2023 133.89 133.89 129.52 130.59 135,601 -2.10(-1.58%)
Aug 31, 2023 131.73 135.17 130.53 132.69 190,462 +0.66(+0.50%)
Aug 30, 2023 130.26 132.80 129.30 132.03 133,953 +0.31(+0.24%)
Aug 29, 2023 126.96 132.88 126.96 131.72 290,445 +3.92(+3.07%)
Aug 28, 2023 126.22 128.16 124.51 127.80 148,585 +2.62(+2.09%)
Aug 25, 2023 125.79 128.44 122.95 125.18 125,507 -0.20(-0.16%)
Aug 24, 2023 132.65 133.83 124.75 125.38 138,384 -5.70(-4.35%)
Aug 23, 2023 126.22 132.89 126.14 131.08 86,673 +3.53(+2.77%)
Aug 22, 2023 128.64 128.82 124.26 127.55 137,745 +1.30(+1.03%)
Aug 21, 2023 123.61 127.11 123.61 126.25 151,518 +2.64(+2.14%)
Aug 18, 2023 120.75 124.84 120.70 123.61 127,583 +0.71(+0.58%)
Aug 17, 2023 124.53 125.00 121.50 122.90 135,093 -1.35(-1.09%)
Aug 16, 2023 127.36 127.52 124.14 124.25 127,712 -3.49(-2.73%)
Aug 15, 2023 131.22 132.00 127.73 127.74 123,199 -4.42(-3.34%)
Aug 14, 2023 131.82 133.83 130.97 132.16 147,111 -0.84(-0.63%)
Aug 11, 2023 137.05 138.85 132.70 133.00 121,082 -6.15(-4.42%)
Aug 10, 2023 138.42 141.53 137.06 139.15 181,536 +2.34(+1.71%)
Aug 09, 2023 135.24 138.25 132.00 136.81 168,285 +1.17(+0.86%)
Aug 08, 2023 135.86 137.28 133.02 135.64 173,827 -3.16(-2.28%)
Aug 07, 2023 139.23 141.99 135.89 138.80 241,345 +1.95(+1.42%)
Aug 04, 2023 137.23 139.15 132.90 136.85 263,163 -1.45(-1.05%)
Aug 03, 2023 136.81 141.29 129.21 138.30 465,795 +11.04(+8.68%)
Aug 02, 2023 130.31 130.55 124.94 127.26 362,344 -6.37(-4.77%)
Aug 01, 2023 127.28 134.43 125.69 133.63 302,701 +4.62(+3.58%)
Jul 31, 2023 125.10 130.47 125.10 129.01 370,597 +4.01(+3.21%)
Jul 28, 2023 123.98 125.89 123.47 125.00 148,093 +3.93(+3.25%)
Jul 27, 2023 125.66 126.56 120.43 121.07 189,740 -1.55(-1.26%)
Jul 26, 2023 123.68 123.79 119.65 122.62 224,012 -2.19(-1.75%)
Jul 25, 2023 124.28 127.49 124.28 124.81 163,054 +1.73(+1.41%)
Jul 24, 2023 124.30 126.51 121.42 123.08 121,248 -1.22(-0.98%)
Jul 21, 2023 125.30 126.63 123.52 124.30 146,820 +0.92(+0.75%)
Jul 20, 2023 129.95 130.30 122.94 123.38 289,007 -6.19(-4.78%)
Jul 19, 2023 131.71 133.10 129.16 129.57 192,825 -1.26(-0.96%)
Jul 18, 2023 129.63 131.16 127.80 130.83 122,150 +1.24(+0.96%)
Jul 17, 2023 126.31 130.00 126.31 129.59 212,689 +3.13(+2.48%)
Jul 14, 2023 130.50 131.87 125.58 126.46 144,629 -4.32(-3.30%)
Jul 13, 2023 127.95 132.05 127.17 130.78 213,382 +4.33(+3.42%)
Jul 12, 2023 123.61 126.74 121.99 126.45 200,981 +5.94(+4.93%)
Jul 11, 2023 119.49 120.51 117.94 120.51 112,823 +1.27(+1.07%)
Jul 10, 2023 116.40 119.84 116.40 119.24 195,067 +3.43(+2.96%)
Jul 07, 2023 115.46 117.57 114.56 115.81 156,721 +0.47(+0.41%)
Jul 06, 2023 113.63 115.95 112.59 115.34 183,156 -1.07(-0.92%)
Jul 05, 2023 120.56 120.56 115.98 116.41 231,947 -4.24(-3.51%)
Jul 03, 2023 118.24 120.79 117.63 120.65 121,523 +2.68(+2.27%)
Jun 30, 2023 122.81 122.81 117.85 117.97 241,035 -3.44(-2.83%)
Jun 29, 2023 119.41 121.91 118.40 121.41 237,422 +2.81(+2.37%)
Jun 28, 2023 118.16 120.43 117.17 118.60 194,859 -2.28(-1.89%)
Jun 27, 2023 113.85 120.91 113.85 120.88 313,236 +6.92(+6.07%)
Jun 26, 2023 115.22 119.40 113.94 113.96 211,767 -0.84(-0.73%)
Jun 23, 2023 117.33 119.00 113.42 114.80 402,975 -5.87(-4.86%)
Jun 22, 2023 116.75 120.72 116.45 120.67 265,608 +2.88(+2.45%)
Jun 21, 2023 117.09 120.03 115.16 117.79 290,084 -0.98(-0.83%)
Jun 20, 2023 116.35 119.38 113.92 118.77 404,909 +0.88(+0.75%)
Jun 16, 2023 121.06 121.06 116.32 117.89 3,604,970 -1.02(-0.86%)
Jun 15, 2023 116.08 120.74 116.08 118.91 387,900 +33.73(+39.60%)
May 08, 2023 88.48 89.99 84.00 85.18 506,892 -3.11(-3.52%)
May 05, 2023 83.98 88.52 81.69 88.29 1,228,896 +3.79(+4.49%)
May 04, 2023 90.69 96.16 83.77 84.50 1,661,930 -22.04(-20.69%)
May 03, 2023 106.44 108.80 103.81 106.54 249,301 +0.10(+0.09%)
May 02, 2023 110.86 111.23 105.47 106.44 278,450 -3.92(-3.55%)
May 01, 2023 108.49 111.26 108.49 110.36 145,787 +1.89(+1.74%)
Apr 28, 2023 108.21 109.47 106.65 108.47 244,078 +0.26(+0.24%)
Apr 27, 2023 111.36 111.36 95.68 108.21 906,174 -2.55(-2.30%)
Apr 26, 2023 111.79 113.64 110.56 110.76 329,632 +0.53(+0.48%)
Apr 25, 2023 114.13 114.79 110.23 110.23 293,471 -5.07(-4.40%)
Apr 24, 2023 117.05 117.60 113.50 115.30 253,289 -2.16(-1.84%)
Apr 21, 2023 115.56 117.92 114.39 117.46 257,874 +1.45(+1.25%)
Apr 20, 2023 115.99 118.36 115.31 116.01 187,423 -2.00(-1.69%)
Apr 19, 2023 119.17 119.50 116.91 118.01 250,606 -3.14(-2.59%)
Apr 18, 2023 126.27 126.65 119.73 121.15 308,075 -3.84(-3.07%)
Apr 17, 2023 119.94 125.24 118.53 124.99 162,261 +3.94(+3.25%)
Apr 14, 2023 124.88 125.36 118.67 121.05 326,532 -3.38(-2.72%)
Apr 13, 2023 123.22 125.77 121.33 124.43 253,504 +2.93(+2.41%)
Apr 12, 2023 133.07 134.57 121.35 121.50 256,945 -9.33(-7.13%)
Apr 11, 2023 135.83 136.90 130.16 130.83 234,118 -4.71(-3.47%)
Apr 10, 2023 129.13 136.02 128.20 135.54 143,138 +5.44(+4.18%)
Apr 06, 2023 127.83 131.38 125.41 130.10 143,893 +1.08(+0.84%)
Apr 05, 2023 134.78 134.95 127.44 129.02 199,938 -6.49(-4.79%)
Apr 04, 2023 138.38 139.05 134.75 135.51 127,420 -2.59(-1.88%)
Apr 03, 2023 141.08 141.67 136.11 138.10 181,745 -4.13(-2.90%)
Mar 31, 2023 138.45 142.35 138.03 142.23 162,305 +3.08(+2.21%)
Mar 30, 2023 138.01 139.99 137.49 139.15 130,100 +2.70(+1.98%)
Mar 29, 2023 134.81 136.96 133.13 136.45 122,098 +4.46(+3.38%)
Mar 28, 2023 132.79 134.30 127.40 131.99 127,847 -1.22(-0.92%)
Mar 27, 2023 136.78 137.38 131.69 133.21 96,433 -3.04(-2.23%)
Mar 24, 2023 140.47 140.47 135.33 136.25 150,080 -5.75(-4.05%)
Mar 23, 2023 133.99 142.88 133.50 142.00 325,177 +10.49(+7.98%)
Mar 22, 2023 134.16 136.31 131.33 131.51 182,963 -2.65(-1.98%)
Mar 21, 2023 134.33 136.85 132.33 134.16 103,930 +1.74(+1.31%)
Mar 20, 2023 131.20 133.05 128.10 132.42 198,666 +1.30(+0.99%)
Mar 17, 2023 135.12 137.36 130.78 131.12 424,866 -3.16(-2.35%)
Mar 16, 2023 126.67 135.08 125.94 134.28 205,471 +6.24(+4.87%)
Mar 15, 2023 129.10 130.12 118.24 128.04 480,371 -4.17(-3.15%)
Mar 14, 2023 134.00 136.21 129.77 132.21 193,579 +1.89(+1.45%)
Mar 13, 2023 122.88 131.66 122.43 130.32 332,808 +4.05(+3.21%)
Mar 10, 2023 133.83 134.84 122.55 126.27 364,134 -8.15(-6.06%)
Mar 09, 2023 131.32 135.98 131.32 134.42 401,845 +2.03(+1.53%)
Mar 08, 2023 130.04 133.81 128.75 132.39 217,445 +3.20(+2.48%)
Mar 07, 2023 130.00 130.82 127.03 129.19 221,635 -0.79(-0.61%)
Mar 06, 2023 133.87 135.73 129.31 129.98 207,869 -4.05(-3.02%)
Mar 03, 2023 130.84 134.43 130.00 134.03 252,200 +2.67(+2.03%)
Mar 02, 2023 130.00 132.98 128.27 131.36 325,346 -1.83(-1.37%)
Mar 01, 2023 123.86 133.39 122.64 133.19 500,771 +9.04(+7.28%)
Feb 28, 2023 118.11 124.29 116.66 124.15 227,603 +5.17(+4.35%)
Feb 27, 2023 117.68 119.76 116.82 118.98 149,435 +3.38(+2.92%)
Feb 24, 2023 113.77 116.17 112.11 115.60 158,547 -1.08(-0.93%)
Feb 23, 2023 121.77 122.87 115.10 116.68 190,065 -1.29(-1.09%)
Feb 22, 2023 117.15 119.41 116.02 117.97 177,792 +0.05(+0.04%)
Feb 21, 2023 118.41 121.55 117.40 117.92 179,202 -3.48(-2.87%)
Feb 17, 2023 124.36 124.61 119.98 121.40 163,049 -3.50(-2.80%)
Feb 16, 2023 124.10 127.01 123.90 124.90 175,764 -2.42(-1.90%)
Feb 15, 2023 124.12 128.09 124.12 127.32 88,181 +1.16(+0.92%)
Feb 14, 2023 123.81 129.78 123.81 126.16 117,025 -0.30(-0.24%)
Feb 13, 2023 124.76 127.44 123.85 126.46 176,755 +1.98(+1.59%)
Feb 10, 2023 125.62 125.73 122.60 124.48 134,330 -3.10(-2.43%)
Feb 09, 2023 127.20 131.00 127.20 127.58 286,453 +2.60(+2.08%)
Feb 08, 2023 126.07 128.88 124.80 124.98 121,887 -2.34(-1.84%)
Feb 07, 2023 125.54 128.37 122.93 127.32 216,353 +2.29(+1.83%)
Feb 06, 2023 124.98 127.05 122.75 125.03 288,561 -2.90(-2.27%)
Feb 03, 2023 125.48 133.01 123.84 127.93 326,747 -2.30(-1.77%)
Feb 02, 2023 125.00 134.71 123.83 130.23 743,946 +7.63(+6.22%)
Feb 01, 2023 117.27 123.35 117.27 122.60 727,367 +7.37(+6.40%)
Jan 31, 2023 113.70 116.18 113.70 115.23 351,361 +0.76(+0.66%)
Jan 30, 2023 117.84 119.00 113.82 114.47 190,809 -6.31(-5.22%)
Jan 27, 2023 117.93 121.93 117.93 120.78 149,960 +0.64(+0.53%)
Jan 26, 2023 120.12 120.87 116.60 120.14 192,598 +2.06(+1.74%)
Jan 25, 2023 115.72 119.58 112.59 118.08 242,902 -0.91(-0.76%)
Jan 24, 2023 119.60 120.49 116.12 118.99 308,694 -2.29(-1.89%)
Jan 23, 2023 112.89 122.68 112.89 121.28 257,753 +9.84(+8.83%)
Jan 20, 2023 107.82 111.70 106.81 111.44 136,911 +4.93(+4.63%)
Jan 19, 2023 108.02 108.51 104.68 106.51 210,675 -3.78(-3.43%)
Jan 18, 2023 111.53 112.29 108.47 110.29 154,106 +1.29(+1.18%)
Jan 17, 2023 106.20 110.83 102.81 109.00 221,993 +2.47(+2.32%)
Jan 13, 2023 100.67 107.60 100.67 106.53 315,170 +3.95(+3.85%)
Jan 12, 2023 105.14 106.39 97.89 102.58 422,273 -2.09(-2.00%)
Jan 11, 2023 109.10 109.10 100.01 104.67 415,646 -4.93(-4.50%)
Jan 10, 2023 108.06 111.17 106.80 109.60 221,838 +1.54(+1.43%)
Jan 09, 2023 106.90 114.44 106.89 108.06 252,620 +3.05(+2.90%)
Jan 06, 2023 99.59 105.79 96.98 105.01 165,572 +6.64(+6.75%)
Jan 05, 2023 96.79 101.08 95.80 98.37 148,968 -0.31(-0.31%)
Jan 04, 2023 99.96 101.25 97.40 98.68 149,735 +1.01(+1.03%)
Jan 03, 2023 105.04 105.04 96.82 97.67 186,217 -3.95(-3.89%)
Dec 30, 2022 99.85 102.07 98.81 101.62 125,309 -0.69(-0.67%)
Dec 29, 2022 99.94 103.06 99.94 102.31 145,052 +5.07(+5.21%)
Dec 28, 2022 95.33 98.98 94.03 97.24 192,011 +1.10(+1.14%)
Dec 27, 2022 98.65 98.91 95.75 96.14 141,175 -3.27(-3.29%)
Dec 23, 2022 99.11 100.61 97.57 99.41 84,287 -0.91(-0.91%)
Dec 22, 2022 101.51 101.51 96.59 100.32 223,561 -4.83(-4.59%)
Dec 21, 2022 100.97 105.33 99.52 105.15 180,912 +5.14(+5.14%)
Dec 20, 2022 97.40 103.04 97.23 100.01 147,260 +0.64(+0.64%)
Dec 19, 2022 103.86 104.26 99.04 99.37 241,262 -5.44(-5.19%)
Dec 16, 2022 101.73 105.65 101.46 104.81 415,913 +1.06(+1.02%)
Dec 15, 2022 107.67 109.00 103.67 103.75 268,206 -7.27(-6.55%)
Dec 14, 2022 113.41 117.86 110.52 111.02 300,259 -3.11(-2.72%)
Dec 13, 2022 112.53 117.23 110.11 114.13 494,877 +7.53(+7.06%)
Dec 12, 2022 100.89 106.85 100.18 106.60 326,152 +4.82(+4.74%)
Dec 09, 2022 103.68 104.82 101.52 101.78 156,247 -4.33(-4.08%)
Dec 08, 2022 100.38 106.34 99.00 106.11 278,041 +6.57(+6.60%)
Dec 07, 2022 97.49 101.04 97.07 99.54 138,362 +0.84(+0.85%)
Dec 06, 2022 102.31 102.31 97.45 98.70 253,758 -3.25(-3.19%)
Dec 05, 2022 103.15 103.64 99.78 101.95 175,981 -2.37(-2.27%)
Dec 02, 2022 100.58 105.95 100.03 104.32 150,498 +0.14(+0.13%)
Dec 01, 2022 103.91 107.65 101.55 104.18 234,168 -1.28(-1.21%)
Nov 30, 2022 97.50 105.88 95.72 105.46 250,943 +7.83(+8.02%)
Nov 29, 2022 100.39 100.39 95.41 97.63 230,675 +0.63(+0.65%)
Nov 28, 2022 97.64 99.34 96.18 97.00 171,413 -2.00(-2.02%)
Nov 25, 2022 99.78 101.06 98.90 99.00 56,263 -2.53(-2.49%)
Nov 23, 2022 101.99 105.00 100.58 101.53 138,644 -1.04(-1.01%)
Nov 22, 2022 97.20 102.94 95.31 102.57 212,551 +5.64(+5.82%)
Nov 21, 2022 102.78 103.37 96.67 96.93 202,995 -8.19(-7.79%)
Nov 18, 2022 105.29 105.36 102.16 105.12 267,200 +2.32(+2.26%)
Nov 17, 2022 99.51 103.06 99.42 102.80 184,786 +0.64(+0.63%)
Nov 16, 2022 108.80 108.80 101.07 102.16 253,720 -9.03(-8.12%)
Nov 15, 2022 108.38 114.17 107.57 111.19 425,820 +8.18(+7.94%)
Nov 14, 2022 106.83 106.83 102.01 103.01 360,089 -4.46(-4.15%)
Nov 11, 2022 104.35 109.14 103.13 107.47 571,511 +2.40(+2.28%)
Nov 10, 2022 96.62 105.22 96.61 105.07 437,797 +16.34(+18.42%)
Nov 09, 2022 90.55 91.68 87.75 88.73 243,472 -4.89(-5.22%)
Nov 08, 2022 95.00 95.42 90.55 93.62 410,924 +0.76(+0.82%)
Nov 07, 2022 87.00 93.53 85.99 92.86 489,989 +6.64(+7.70%)
Nov 04, 2022 85.14 88.62 82.00 86.22 692,704 +5.95(+7.41%)
Nov 03, 2022 79.10 85.40 76.61 80.27 946,855 -7.15(-8.18%)
Nov 02, 2022 91.81 87.12 87.42 395,000 -3.88(-4.25%)
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.