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

Sitime Corp (NQ: SITM )

89.12 -1.24 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2021 192.94 206.59 192.28 204.17 255,842 +13.18(+6.90%)
Sep 29, 2021 205.00 205.00 189.39 190.99 261,193 -11.06(-5.47%)
Sep 28, 2021 219.37 219.37 191.06 202.05 356,967 -22.53(-10.03%)
Sep 27, 2021 231.30 233.67 222.24 224.58 109,964 -9.91(-4.23%)
Sep 24, 2021 235.60 239.69 223.87 234.49 169,770 -3.78(-1.59%)
Sep 23, 2021 230.00 239.34 228.72 238.27 127,864 +9.37(+4.09%)
Sep 22, 2021 218.24 230.48 215.75 228.90 117,829 +12.18(+5.62%)
Sep 21, 2021 220.80 222.50 214.08 216.72 174,972 -1.44(-0.66%)
Sep 20, 2021 215.69 221.69 212.13 218.16 154,583 -6.51(-2.90%)
Sep 17, 2021 226.64 226.64 218.06 224.67 255,540 -1.93(-0.85%)
Sep 16, 2021 220.15 228.01 213.26 226.60 174,892 +7.04(+3.21%)
Sep 15, 2021 221.51 221.74 211.63 219.56 202,797 -1.95(-0.88%)
Sep 14, 2021 226.42 231.41 220.00 221.51 159,016 -1.34(-0.60%)
Sep 13, 2021 221.26 224.84 210.00 222.85 121,481 +2.87(+1.30%)
Sep 10, 2021 218.19 225.84 216.97 219.98 158,449 +3.46(+1.60%)
Sep 09, 2021 223.00 228.66 215.87 216.52 131,515 -6.00(-2.70%)
Sep 08, 2021 223.28 227.49 219.34 222.52 91,366 -1.48(-0.66%)
Sep 07, 2021 226.07 232.27 218.79 224.00 120,371 -0.62(-0.28%)
Sep 03, 2021 214.57 226.24 214.39 224.62 107,532 +8.97(+4.16%)
Sep 02, 2021 215.67 228.28 211.70 215.65 251,484 +2.68(+1.26%)
Sep 01, 2021 214.38 215.74 209.28 212.97 157,330 +0.13(+0.06%)
Aug 31, 2021 211.86 213.30 207.25 212.84 119,858 +1.03(+0.49%)
Aug 30, 2021 204.44 216.70 204.44 211.81 182,997 +6.01(+2.92%)
Aug 27, 2021 204.50 212.44 201.54 205.80 167,259 +2.73(+1.34%)
Aug 26, 2021 194.05 203.94 194.05 203.07 83,678 +7.49(+3.83%)
Aug 25, 2021 204.00 208.07 194.72 195.58 160,118 -8.35(-4.09%)
Aug 24, 2021 202.36 207.76 198.41 203.93 204,858 +1.90(+0.94%)
Aug 23, 2021 208.50 214.90 198.96 202.03 284,859 -4.35(-2.11%)
Aug 20, 2021 200.80 207.44 197.29 206.38 200,542 +5.00(+2.48%)
Aug 19, 2021 193.63 207.95 193.40 201.38 182,497 +3.85(+1.95%)
Aug 18, 2021 196.03 202.55 193.75 197.53 201,443 +1.31(+0.67%)
Aug 17, 2021 195.53 200.25 191.00 196.22 223,654 -4.91(-2.44%)
Aug 16, 2021 201.37 202.99 196.82 201.13 222,379 -1.66(-0.82%)
Aug 13, 2021 204.44 207.39 200.44 202.79 173,542 -1.05(-0.52%)
Aug 12, 2021 206.96 208.49 203.00 203.84 183,371 -3.46(-1.67%)
Aug 11, 2021 205.28 207.89 199.00 207.30 247,437 +2.48(+1.21%)
Aug 10, 2021 192.98 205.03 189.10 204.82 198,683 +13.10(+6.83%)
Aug 09, 2021 186.71 195.00 184.00 191.72 189,710 +4.13(+2.20%)
Aug 06, 2021 184.07 190.00 182.01 187.59 147,652 +3.13(+1.70%)
Aug 05, 2021 156.24 195.00 156.20 184.46 496,509 +43.46(+30.82%)
Aug 04, 2021 137.98 142.59 136.52 141.00 91,956 +3.37(+2.45%)
Aug 03, 2021 134.20 139.26 130.99 137.63 117,307 +3.88(+2.90%)
Aug 02, 2021 136.75 141.11 132.45 133.75 117,855 -1.89(-1.39%)
Jul 30, 2021 131.90 135.94 131.22 135.64 95,826 +3.78(+2.87%)
Jul 29, 2021 128.24 134.18 127.77 131.86 66,069 +4.50(+3.53%)
Jul 28, 2021 122.40 128.97 121.37 127.36 118,579 +6.85(+5.68%)
Jul 27, 2021 124.58 127.64 114.02 120.51 102,184 -4.00(-3.21%)
Jul 26, 2021 128.00 130.91 124.24 124.51 99,287 -3.51(-2.74%)
Jul 23, 2021 126.80 128.49 123.91 128.02 110,643 +1.42(+1.12%)
Jul 22, 2021 130.39 134.10 125.38 126.60 113,280 -4.06(-3.11%)
Jul 21, 2021 126.24 134.55 125.43 130.66 163,789 +4.09(+3.23%)
Jul 20, 2021 120.74 129.49 118.54 126.57 152,470 +6.71(+5.60%)
Jul 19, 2021 113.10 120.18 111.43 119.86 109,874 +2.57(+2.19%)
Jul 16, 2021 116.62 120.17 113.59 117.29 108,160 +1.14(+0.98%)
Jul 15, 2021 114.59 117.83 110.93 116.15 266,836 +1.37(+1.19%)
Jul 14, 2021 118.65 122.22 113.56 114.78 145,886 -1.80(-1.54%)
Jul 13, 2021 117.99 119.99 115.90 116.58 94,560 -1.94(-1.64%)
Jul 12, 2021 119.07 120.36 116.95 118.52 98,047 +0.85(+0.72%)
Jul 09, 2021 115.03 118.58 113.65 117.67 97,672 +3.17(+2.77%)
Jul 08, 2021 113.04 118.69 112.90 114.50 141,781 -4.86(-4.07%)
Jul 07, 2021 123.27 123.27 118.17 119.36 85,360 -2.62(-2.15%)
Jul 06, 2021 121.78 123.59 120.13 121.98 128,695 +0.15(+0.12%)
Jul 02, 2021 125.04 125.38 121.44 121.83 143,617 -1.27(-1.03%)
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.