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 (%)
Sep 30, 2022 81.02 83.66 78.54 78.73 309,657 -3.10(-3.79%)
Sep 29, 2022 83.16 83.16 80.01 81.83 281,523 -3.88(-4.53%)
Sep 28, 2022 80.04 86.60 79.54 85.71 416,970 +5.11(+6.34%)
Sep 27, 2022 80.33 82.81 78.58 80.60 292,697 +2.20(+2.81%)
Sep 26, 2022 81.06 83.07 77.47 78.40 338,214 -2.94(-3.61%)
Sep 23, 2022 78.88 81.85 77.77 81.34 533,435 +0.98(+1.22%)
Sep 22, 2022 82.88 83.67 79.63 80.36 385,297 -3.32(-3.97%)
Sep 21, 2022 84.75 87.82 83.34 83.68 488,970 -0.39(-0.46%)
Sep 20, 2022 84.97 85.81 83.29 84.07 595,310 -2.18(-2.53%)
Sep 19, 2022 85.48 88.20 85.48 86.25 386,452 -0.57(-0.66%)
Sep 16, 2022 87.51 88.60 85.00 86.82 845,226 -2.23(-2.50%)
Sep 15, 2022 91.53 94.35 88.22 89.05 466,314 -3.16(-3.43%)
Sep 14, 2022 93.20 94.52 90.29 92.21 353,671 +0.29(+0.32%)
Sep 13, 2022 92.00 97.20 91.39 91.92 483,333 -11.13(-10.80%)
Sep 12, 2022 102.74 104.69 101.21 103.05 254,970 +1.18(+1.16%)
Sep 09, 2022 100.00 103.57 100.00 101.87 225,717 +4.01(+4.10%)
Sep 08, 2022 95.80 99.49 94.56 97.86 311,202 +0.17(+0.17%)
Sep 07, 2022 95.00 98.51 94.21 97.69 295,490 +2.71(+2.85%)
Sep 06, 2022 99.00 99.24 94.57 94.98 337,954 -4.03(-4.07%)
Sep 02, 2022 102.71 103.23 96.79 99.01 417,846 -0.75(-0.75%)
Sep 01, 2022 104.44 104.51 96.11 99.76 791,303 -6.65(-6.25%)
Aug 31, 2022 112.28 114.20 104.68 106.41 829,807 -4.34(-3.92%)
Aug 30, 2022 113.32 113.55 107.48 110.75 391,639 -1.27(-1.13%)
Aug 29, 2022 114.32 116.00 111.40 112.02 330,903 -3.87(-3.34%)
Aug 26, 2022 121.80 121.98 115.49 115.89 237,576 -6.97(-5.67%)
Aug 25, 2022 118.39 122.98 118.39 122.86 281,522 +4.36(+3.68%)
Aug 24, 2022 118.08 120.79 117.30 118.50 268,982 -0.56(-0.47%)
Aug 23, 2022 117.62 122.25 117.62 119.06 204,615 +2.06(+1.76%)
Aug 22, 2022 119.88 120.78 116.80 117.00 330,206 -5.21(-4.26%)
Aug 19, 2022 125.43 126.85 121.54 122.21 337,378 -6.84(-5.30%)
Aug 18, 2022 125.24 132.82 125.24 129.05 327,280 +3.81(+3.04%)
Aug 17, 2022 128.18 129.31 122.04 125.24 418,081 -5.69(-4.35%)
Aug 16, 2022 133.45 133.74 128.32 130.93 330,901 -3.02(-2.25%)
Aug 15, 2022 135.14 136.44 131.01 133.95 351,212 -1.63(-1.20%)
Aug 12, 2022 135.27 138.17 133.15 135.58 192,633 +1.14(+0.85%)
Aug 11, 2022 137.50 139.95 134.16 134.44 277,464 -1.92(-1.41%)
Aug 10, 2022 134.27 136.53 130.91 136.36 341,195 +6.78(+5.23%)
Aug 09, 2022 140.07 140.35 127.01 129.58 497,125 -13.70(-9.56%)
Aug 08, 2022 142.90 148.00 140.79 143.28 401,022 +3.22(+2.30%)
Aug 05, 2022 137.92 151.99 136.75 140.06 796,526 +3.66(+2.68%)
Aug 04, 2022 157.22 163.20 130.01 136.40 2,110,309 -73.11(-34.90%)
Aug 03, 2022 199.32 209.66 192.60 209.51 269,823 +11.06(+5.57%)
Aug 02, 2022 183.70 200.88 183.70 198.45 259,015 +11.40(+6.09%)
Aug 01, 2022 183.64 191.61 181.57 187.05 158,244 +1.07(+0.58%)
Jul 29, 2022 181.53 186.88 180.00 185.98 127,294 +4.85(+2.68%)
Jul 28, 2022 181.00 182.22 174.74 181.13 127,480 +2.74(+1.54%)
Jul 27, 2022 173.54 179.90 172.55 178.39 176,954 +9.37(+5.54%)
Jul 26, 2022 172.20 173.58 168.95 169.02 132,964 -4.94(-2.84%)
Jul 25, 2022 173.88 174.40 168.79 173.96 149,955 -1.39(-0.79%)
Jul 22, 2022 185.48 186.13 173.03 175.35 113,132 -10.65(-5.73%)
Jul 21, 2022 186.24 186.87 180.54 186.00 130,954 +0.13(+0.07%)
Jul 20, 2022 170.92 186.96 170.92 185.87 271,262 +13.67(+7.94%)
Jul 19, 2022 163.72 173.35 163.06 172.20 159,142 +11.83(+7.38%)
Jul 18, 2022 163.94 166.74 159.19 160.37 222,310 +2.26(+1.43%)
Jul 15, 2022 157.20 158.80 152.45 158.11 135,222 +4.70(+3.06%)
Jul 14, 2022 147.94 153.42 144.48 153.41 92,610 +3.94(+2.64%)
Jul 13, 2022 142.79 152.56 142.79 149.47 147,771 +2.45(+1.67%)
Jul 12, 2022 148.35 150.44 144.06 147.02 103,868 -0.51(-0.35%)
Jul 11, 2022 150.79 150.90 146.87 147.53 96,674 -5.34(-3.49%)
Jul 08, 2022 146.66 155.65 146.66 152.87 113,428 +2.33(+1.55%)
Jul 07, 2022 145.79 155.99 145.43 150.54 204,591 +8.01(+5.62%)
Jul 06, 2022 141.72 143.58 137.04 142.53 212,233 +1.20(+0.85%)
Jul 05, 2022 138.92 141.37 129.44 141.33 650,553 -2.67(-1.85%)
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.