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 (%)
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%)
Jan 02, 2009 3.803 4.070 3.678 4.027 16,590 +0.27(+7.14%)
Dec 31, 2008 3.642 4.027 3.642 3.759 39,572 +0.01(+0.24%)
Dec 30, 2008 3.776 3.955 3.678 3.750 33,675 -0.08(-2.10%)
Dec 29, 2008 3.938 3.938 3.776 3.830 26,564 -0.08(-2.06%)
Dec 26, 2008 3.920 4.018 3.911 3.911 15,976 -0.01(-0.23%)
Dec 24, 2008 4.027 4.063 3.920 3.920 18,896 -0.13(-3.31%)
Dec 23, 2008 4.036 4.206 4.036 4.054 8,948 -0.02(-0.44%)
Dec 22, 2008 4.313 4.313 4.027 4.072 28,613 -0.23(-5.41%)
Dec 19, 2008 4.537 4.600 4.278 4.304 15,389 -0.30(-6.42%)
Dec 18, 2008 4.474 4.600 4.251 4.600 29,624 +0.14(+3.21%)
Dec 17, 2008 4.466 4.644 4.215 4.457 12,703 -0.16(-3.49%)
Dec 16, 2008 4.564 4.662 4.564 4.618 4,469 +0.06(+1.38%)
Dec 15, 2008 4.752 4.752 4.474 4.555 49,983 -0.23(-4.86%)
Dec 12, 2008 4.707 4.797 4.555 4.788 8,470 -0.11(-2.19%)
Dec 11, 2008 5.002 5.011 4.743 4.895 4,592 -0.17(-3.36%)
Dec 10, 2008 5.020 5.065 4.716 5.065 18,277 +0.21(+4.43%)
Dec 09, 2008 4.824 4.949 4.815 4.850 15,734 +0.19(+4.03%)
Dec 08, 2008 4.537 4.743 4.537 4.662 41,129 +0.18(+3.99%)
Dec 05, 2008 4.340 4.519 4.340 4.483 7,189 +0.04(+1.01%)
Dec 04, 2008 4.412 4.662 4.367 4.439 40,351 -0.16(-3.50%)
Dec 03, 2008 4.501 4.600 4.421 4.600 9,442 +0.04(+0.78%)
Dec 02, 2008 4.179 4.600 4.179 4.564 17,365 -0.04(-0.97%)
Dec 01, 2008 4.528 4.698 4.501 4.609 6,648 -0.02(-0.39%)
Nov 28, 2008 4.528 4.832 4.528 4.627 3,514 -0.10(-2.08%)
Nov 26, 2008 4.841 4.850 4.367 4.725 13,128 -0.13(-2.58%)
Nov 25, 2008 4.868 4.868 4.653 4.850 14,650 -0.03(-0.55%)
Nov 24, 2008 4.573 4.877 4.394 4.877 26,209 +0.39(+8.78%)
Nov 21, 2008 4.376 4.483 4.251 4.483 102,827 +0.21(+5.03%)
Nov 20, 2008 4.546 4.609 4.269 4.269 39,468 -0.38(-8.27%)
Nov 19, 2008 4.653 4.716 4.349 4.653 86,604 -0.07(-1.52%)
Nov 18, 2008 4.832 4.832 4.618 4.725 25,601 -0.10(-2.04%)
Nov 17, 2008 4.743 4.850 4.537 4.823 6,133 +0.10(+2.08%)
Nov 14, 2008 4.725 4.846 4.725 4.725 11,400 +0.00(+0.00%)
Nov 13, 2008 4.627 4.788 4.322 4.725 40,428 +0.04(+0.96%)
Nov 12, 2008 4.832 4.859 4.609 4.680 50,601 -0.09(-1.88%)
Nov 11, 2008 4.832 4.841 4.636 4.770 8,148 +0.04(+0.76%)
Nov 10, 2008 4.644 4.806 4.537 4.734 63,622 +0.25(+5.59%)
Nov 07, 2008 4.859 4.859 4.483 4.483 26,648 -0.28(-5.83%)
Nov 06, 2008 5.079 5.079 4.618 4.761 9,813 -0.37(-7.16%)
Nov 05, 2008 5.065 5.155 4.483 5.128 103,692 -0.03(-0.52%)
Nov 04, 2008 5.146 5.155 5.038 5.155 28,467 +0.09(+1.77%)
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.