Indicators

Sitime Corp (NQ: SITM )

127.54 -0.53 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.