Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silicom Ltd (NQ: SILC )

16.07 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 29, 2010 9.083 9.119 8.877 9.003 31,842 -0.06(-0.69%)
Jan 28, 2010 9.244 9.244 8.725 9.065 25,091 -0.04(-0.49%)
Jan 27, 2010 8.904 9.307 8.895 9.110 23,863 +0.13(+1.39%)
Jan 26, 2010 9.119 9.173 8.851 8.985 50,348 -0.41(-4.38%)
Jan 25, 2010 8.340 9.701 8.340 9.396 169,741 +1.34(+16.67%)
Jan 22, 2010 8.188 8.188 8.054 8.054 13,093 -0.16(-1.96%)
Jan 21, 2010 8.161 8.331 8.009 8.215 16,588 -0.02(-0.22%)
Jan 20, 2010 8.215 8.233 8.090 8.233 5,713 -0.09(-1.08%)
Jan 19, 2010 8.202 8.358 8.171 8.323 17,480 +0.12(+1.42%)
Jan 15, 2010 8.233 8.206 8.206 8.206 4,022 -0.02(-0.27%)
Jan 14, 2010 8.233 8.251 8.084 8.229 3,352 -0.00(-0.05%)
Jan 13, 2010 8.215 8.242 8.160 8.233 7,151 +0.06(+0.77%)
Jan 12, 2010 8.027 8.224 8.009 8.170 4,916 -0.05(-0.65%)
Jan 11, 2010 7.812 8.233 7.812 8.224 9,539 -0.01(-0.11%)
Jan 08, 2010 8.081 8.233 8.081 8.233 6,369 +0.01(+0.11%)
Jan 07, 2010 8.126 8.233 8.018 8.224 8,380 +0.10(+1.21%)
Jan 06, 2010 8.135 8.135 7.902 8.126 6,411 -0.01(-0.11%)
Jan 05, 2010 7.795 8.152 7.795 8.135 23,337 +0.41(+5.33%)
Jan 04, 2010 7.607 7.884 7.607 7.723 20,112 +0.31(+4.23%)
Dec 31, 2009 7.481 7.410 7.410 7.410 30,953 +0.03(+0.36%)
Dec 30, 2009 7.472 7.472 7.213 7.383 10,070 -0.14(-1.90%)
Dec 29, 2009 7.383 7.526 7.356 7.526 29,619 +0.06(+0.84%)
Dec 28, 2009 7.472 7.490 7.182 7.463 27,790 +0.02(+0.24%)
Dec 24, 2009 7.338 7.463 7.338 7.446 9,027 +0.10(+1.34%)
Dec 23, 2009 7.177 7.347 7.052 7.347 12,674 +0.12(+1.61%)
Dec 22, 2009 7.070 7.275 7.061 7.231 11,703 +0.08(+1.13%)
Dec 21, 2009 7.025 7.275 7.016 7.150 18,253 +0.04(+0.50%)
Dec 18, 2009 7.034 7.275 6.864 7.114 8,634 +0.04(+0.51%)
Dec 17, 2009 6.980 7.186 6.980 7.079 10,224 +0.06(+0.89%)
Dec 16, 2009 6.864 7.293 6.864 7.016 69,222 +0.08(+1.16%)
Dec 15, 2009 6.909 7.159 6.909 6.935 23,789 -0.03(-0.39%)
Dec 14, 2009 6.935 7.070 6.721 6.962 19,983 +0.08(+1.17%)
Dec 11, 2009 6.846 6.909 6.694 6.882 5,978 -0.04(-0.52%)
Dec 10, 2009 6.801 6.970 6.685 6.918 31,707 -0.04(-0.51%)
Dec 09, 2009 6.783 7.007 6.680 6.953 13,075 -0.05(-0.77%)
Dec 08, 2009 6.783 7.052 6.783 7.007 13,607 +0.03(+0.38%)
Dec 07, 2009 7.052 7.150 6.873 6.980 8,790 -0.17(-2.38%)
Dec 04, 2009 7.338 7.338 7.034 7.150 8,045 -0.10(-1.36%)
Dec 03, 2009 7.195 7.329 7.079 7.249 6,515 -0.02(-0.25%)
Dec 02, 2009 7.159 7.311 6.926 7.267 29,588 -0.03(-0.37%)
Dec 01, 2009 7.338 7.522 7.213 7.293 7,388 +0.05(+0.74%)
Nov 30, 2009 6.989 7.481 6.989 7.240 20,518 +0.05(+0.75%)
Nov 27, 2009 6.989 7.284 6.765 7.186 18,237 -0.15(-2.07%)
Nov 25, 2009 7.383 7.387 7.150 7.338 12,515 +0.06(+0.86%)
Nov 24, 2009 7.258 7.427 7.159 7.275 8,682 -0.14(-1.93%)
Nov 23, 2009 7.383 7.580 7.168 7.419 8,511 +0.02(+0.24%)
Nov 20, 2009 7.383 7.472 7.249 7.401 17,042 -0.04(-0.48%)
Nov 19, 2009 7.544 7.562 7.114 7.437 18,985 -0.24(-3.15%)
Nov 18, 2009 7.616 7.821 7.517 7.678 25,067 -0.10(-1.26%)
Nov 17, 2009 7.803 7.803 7.570 7.777 7,263 +0.11(+1.40%)
Nov 16, 2009 7.347 7.956 7.347 7.669 21,050 +0.42(+5.80%)
Nov 13, 2009 7.383 7.517 7.146 7.249 5,274 -0.13(-1.82%)
Nov 12, 2009 7.803 7.803 7.141 7.383 3,464 +0.01(+0.12%)
Nov 11, 2009 7.204 7.383 7.204 7.374 5,354 -0.01(-0.12%)
Nov 10, 2009 7.177 7.428 7.177 7.383 8,793 +0.12(+1.60%)
Nov 09, 2009 7.249 7.472 7.052 7.267 8,048 +0.13(+1.88%)
Nov 06, 2009 6.962 7.311 6.962 7.132 2,248 +0.06(+0.89%)
Nov 05, 2009 7.186 7.203 6.962 7.070 10,172 -0.08(-1.13%)
Nov 04, 2009 7.070 7.213 6.998 7.150 13,376 +0.11(+1.52%)
Nov 03, 2009 7.204 7.267 6.971 7.043 29,060 -0.27(-3.67%)
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.