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

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
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 (%)
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%)
Apr 01, 2022 248.38 250.69 234.88 239.05 404,020 -8.77(-3.54%)
Mar 31, 2022 252.07 257.67 246.98 247.82 297,145 -1.69(-0.68%)
Mar 30, 2022 262.82 266.73 244.00 249.51 265,457 -16.49(-6.20%)
Mar 29, 2022 263.90 270.92 261.01 266.00 168,030 +8.22(+3.19%)
Mar 28, 2022 253.97 260.98 245.67 257.78 226,458 +6.06(+2.41%)
Mar 25, 2022 249.64 252.50 240.04 251.72 169,544 +1.18(+0.47%)
Mar 24, 2022 244.90 253.65 237.80 250.54 199,627 +11.04(+4.61%)
Mar 23, 2022 241.58 251.61 235.33 239.50 188,209 -5.50(-2.24%)
Mar 22, 2022 240.94 253.97 230.14 245.00 247,327 +4.43(+1.84%)
Mar 21, 2022 238.82 246.12 232.02 240.57 200,949 +1.75(+0.73%)
Mar 18, 2022 240.79 249.16 235.00 238.82 442,111 -0.29(-0.12%)
Mar 17, 2022 224.61 240.34 220.53 239.11 391,078 +14.68(+6.54%)
Mar 16, 2022 200.00 225.00 198.91 224.43 365,938 +28.05(+14.28%)
Mar 15, 2022 178.96 196.38 178.75 196.38 207,750 +18.94(+10.67%)
Mar 14, 2022 185.95 188.52 173.94 177.44 178,889 -10.44(-5.56%)
Mar 11, 2022 192.47 195.24 186.33 187.88 181,329 -0.95(-0.50%)
Mar 10, 2022 183.00 189.64 180.78 188.83 192,177 +0.68(+0.36%)
Mar 09, 2022 186.31 193.53 184.02 188.15 174,517 +5.81(+3.19%)
Mar 08, 2022 166.83 189.03 165.86 182.34 276,560 +15.76(+9.46%)
Mar 07, 2022 177.30 179.03 166.48 166.58 281,002 -10.19(-5.76%)
Mar 04, 2022 184.99 192.53 176.00 176.77 220,754 -10.84(-5.78%)
Mar 03, 2022 197.38 197.98 186.34 187.61 143,249 -9.01(-4.58%)
Mar 02, 2022 190.90 199.38 185.43 196.62 294,844 +8.41(+4.47%)
Mar 01, 2022 202.47 202.47 185.36 188.21 411,856 -13.93(-6.89%)
Feb 28, 2022 201.24 213.70 197.79 202.14 250,684 -1.30(-0.64%)
Feb 25, 2022 194.74 204.35 193.01 203.44 284,470 +8.59(+4.41%)
Feb 24, 2022 163.17 195.51 160.01 194.85 432,826 +21.68(+12.52%)
Feb 23, 2022 185.96 190.33 172.15 173.17 288,171 -8.97(-4.92%)
Feb 22, 2022 184.07 193.47 177.82 182.14 388,468 -4.80(-2.57%)
Feb 18, 2022 186.94 0 -10.94(-5.53%)
Feb 17, 2022 212.97 212.97 197.78 197.88 128,741 -19.18(-8.84%)
Feb 16, 2022 214.52 218.18 210.90 217.06 142,441 -0.93(-0.43%)
Feb 15, 2022 202.40 218.65 199.87 217.99 240,107 +21.38(+10.87%)
Feb 14, 2022 197.87 206.28 193.81 196.61 218,758 -0.88(-0.45%)
Feb 11, 2022 212.58 220.26 195.00 197.49 307,146 -13.90(-6.58%)
Feb 10, 2022 214.22 223.30 207.49 211.39 263,724 -9.17(-4.16%)
Feb 09, 2022 205.99 221.08 200.75 220.56 277,111 +18.48(+9.14%)
Feb 08, 2022 191.83 203.27 191.49 202.08 212,057 +9.61(+4.99%)
Feb 07, 2022 193.48 199.50 189.19 192.47 538,989 -0.57(-0.30%)
Feb 04, 2022 195.60 197.91 184.45 193.04 627,538 -3.14(-1.60%)
Feb 03, 2022 210.01 182.33 196.18 897,881 -38.93(-16.56%)
Feb 02, 2022 239.31 247.18 229.00 235.11 229,362 -1.14(-0.48%)
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.