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

Silicom Ltd (NQ: SILC )

16.50 -0.30 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 5.888 5.933 5.817 5.933 10,443 +0.12(+2.00%)
Mar 30, 2009 5.996 6.023 5.745 5.817 8,493 -0.13(-2.26%)
Mar 26, 2009 6.041 6.041 5.790 5.951 17,265 -0.03(-0.45%)
Mar 25, 2009 5.951 6.041 5.674 5.978 35,346 +0.04(+0.60%)
Mar 24, 2009 6.130 6.166 5.942 5.942 18,922 -0.18(-2.92%)
Mar 23, 2009 6.067 6.166 5.960 6.121 14,638 +0.17(+2.86%)
Mar 20, 2009 6.067 6.067 5.844 5.951 2,196 -0.13(-2.21%)
Mar 19, 2009 6.023 6.175 5.951 6.085 30,532 +0.13(+2.26%)
Mar 18, 2009 6.076 6.085 5.781 5.951 20,630 -0.13(-2.06%)
Mar 17, 2009 5.844 6.103 5.781 6.076 9,516 +0.25(+4.30%)
Mar 16, 2009 5.638 5.933 5.548 5.826 19,762 +0.21(+3.66%)
Mar 13, 2009 5.638 5.709 5.092 5.620 17,164 +0.04(+0.64%)
Mar 12, 2009 5.235 5.611 5.128 5.584 26,417 +0.47(+9.28%)
Mar 11, 2009 4.743 5.110 4.743 5.110 24,510 +0.33(+6.93%)
Mar 10, 2009 4.546 4.868 4.546 4.779 13,868 +0.26(+5.74%)
Mar 09, 2009 4.555 4.707 4.394 4.519 28,606 -0.16(-3.44%)
Mar 06, 2009 4.671 4.734 4.457 4.680 18,650 -0.04(-0.76%)
Mar 05, 2009 4.743 4.788 4.662 4.716 3,397 -0.12(-2.41%)
Mar 04, 2009 4.725 4.850 4.725 4.832 15,627 +0.08(+1.69%)
Mar 02, 2009 4.788 4.922 4.743 4.752 39,418 -0.21(-4.15%)
Feb 27, 2009 4.904 4.967 4.877 4.958 26,651 +0.08(+1.65%)
Feb 26, 2009 4.841 5.092 4.832 4.877 23,236 +0.03(+0.55%)
Feb 25, 2009 4.899 4.922 4.734 4.850 10,807 +0.00(+0.00%)
Feb 24, 2009 4.832 4.931 4.814 4.850 22,240 -0.02(-0.37%)
Feb 23, 2009 4.886 4.949 4.859 4.868 41,915 -0.05(-1.09%)
Feb 20, 2009 5.029 5.083 4.761 4.922 20,336 -0.30(-5.82%)
Feb 19, 2009 5.289 5.334 5.190 5.226 11,984 +0.09(+1.74%)
Feb 18, 2009 5.147 5.208 5.011 5.137 37,830 +0.04(+0.70%)
Feb 17, 2009 5.369 5.369 4.967 5.101 73,821 -0.52(-9.24%)
Feb 13, 2009 5.378 5.683 5.378 5.620 18,884 +0.10(+1.78%)
Feb 12, 2009 5.530 5.530 5.441 5.521 5,252 +0.03(+0.49%)
Feb 11, 2009 5.495 5.548 5.459 5.495 23,648 +0.03(+0.49%)
Feb 10, 2009 5.504 5.504 5.441 5.468 18,437 +0.01(+0.16%)
Feb 09, 2009 5.360 5.495 5.325 5.459 19,040 +0.02(+0.33%)
Feb 06, 2009 5.414 5.459 5.378 5.441 25,728 -0.04(-0.82%)
Feb 05, 2009 5.647 5.647 5.414 5.486 17,041 -0.16(-2.85%)
Feb 04, 2009 5.626 5.763 5.584 5.647 14,073 +0.08(+1.45%)
Feb 03, 2009 5.566 5.754 5.541 5.566 37,856 -0.16(-2.81%)
Feb 02, 2009 5.495 5.736 5.369 5.727 15,238 +0.15(+2.73%)
Jan 30, 2009 5.629 5.683 5.369 5.575 19,443 -0.02(-0.32%)
Jan 29, 2009 5.745 5.745 5.513 5.593 5,755 -0.13(-2.19%)
Jan 28, 2009 5.593 5.817 5.575 5.718 56,518 +0.16(+2.90%)
Jan 27, 2009 5.414 5.593 5.378 5.557 23,578 +0.15(+2.81%)
Jan 26, 2009 5.065 5.575 5.029 5.405 123,872 +0.50(+10.22%)
Jan 23, 2009 4.779 4.967 4.492 4.904 73,660 -0.10(-1.97%)
Jan 22, 2009 4.689 5.002 4.680 5.002 70,974 +0.41(+8.96%)
Jan 21, 2009 4.421 4.680 4.421 4.591 12,551 +0.15(+3.43%)
Jan 20, 2009 4.492 4.638 4.403 4.439 16,143 -0.00(-0.00%)
Jan 16, 2009 4.403 4.501 4.403 4.439 9,269 +0.04(+0.82%)
Jan 15, 2009 4.680 4.680 3.964 4.403 46,999 -0.16(-3.53%)
Jan 14, 2009 4.618 4.618 4.492 4.564 13,051 -0.14(-3.04%)
Jan 13, 2009 4.707 4.707 4.564 4.707 30,953 +0.00(+0.00%)
Jan 12, 2009 4.779 4.832 4.618 4.707 9,174 +0.01(+0.19%)
Jan 09, 2009 4.716 4.797 4.618 4.698 15,294 +0.01(+0.19%)
Jan 08, 2009 4.609 4.779 4.609 4.689 5,143 -0.01(-0.19%)
Jan 07, 2009 4.761 4.841 4.537 4.698 40,960 -0.02(-0.38%)
Jan 06, 2009 4.322 4.815 4.224 4.716 55,324 +0.57(+13.82%)
Jan 05, 2009 4.072 4.331 4.027 4.143 20,152 +0.12(+2.89%)
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.