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 (%)
Oct 30, 2009 7.383 7.544 7.338 7.499 13,901 +0.07(+0.96%)
Oct 29, 2009 7.401 7.562 7.204 7.428 8,634 +0.04(+0.61%)
Oct 28, 2009 7.598 7.633 7.258 7.383 25,409 -0.32(-4.18%)
Oct 27, 2009 8.018 8.430 7.481 7.705 52,917 -0.08(-1.03%)
Oct 26, 2009 8.537 8.859 7.249 7.786 132,324 -1.15(-12.91%)
Oct 23, 2009 8.627 9.101 8.627 8.940 8,236 +0.02(+0.20%)
Oct 22, 2009 8.638 9.070 8.618 8.922 10,628 +0.13(+1.53%)
Oct 21, 2009 8.940 9.110 8.770 8.788 20,394 -0.27(-2.96%)
Oct 20, 2009 9.083 9.119 8.877 9.056 22,079 +0.03(+0.30%)
Oct 19, 2009 8.931 9.128 8.859 9.029 17,595 +0.23(+2.64%)
Oct 16, 2009 8.859 8.859 8.502 8.797 18,212 -0.02(-0.20%)
Oct 15, 2009 8.698 8.815 8.537 8.815 10,455 +0.02(+0.20%)
Oct 14, 2009 8.672 8.806 8.416 8.797 29,520 +0.21(+2.40%)
Oct 13, 2009 8.430 8.665 8.294 8.591 9,744 +0.26(+3.12%)
Oct 12, 2009 8.367 8.457 8.188 8.331 18,479 +0.08(+0.98%)
Oct 09, 2009 8.063 8.390 8.054 8.251 18,615 -0.06(-0.75%)
Oct 08, 2009 8.439 8.439 8.242 8.314 8,079 -0.08(-0.96%)
Oct 07, 2009 8.296 8.475 7.624 8.394 14,731 -0.06(-0.74%)
Oct 06, 2009 8.502 8.519 8.179 8.457 24,488 -0.06(-0.74%)
Oct 05, 2009 8.349 8.537 8.112 8.519 5,463 +0.12(+1.49%)
Oct 02, 2009 8.126 8.510 8.027 8.395 6,846 +0.04(+0.43%)
Oct 01, 2009 8.251 8.412 8.161 8.358 3,352 -0.03(-0.32%)
Sep 30, 2009 8.475 8.546 8.161 8.385 8,204 -0.07(-0.85%)
Sep 29, 2009 8.475 8.475 8.356 8.457 17,651 +0.00(+0.00%)
Sep 28, 2009 8.233 8.481 8.224 8.457 18,420 +0.23(+2.83%)
Sep 25, 2009 8.063 8.251 7.616 8.224 23,981 +0.05(+0.66%)
Sep 24, 2009 8.152 8.233 7.938 8.170 8,560 -0.04(-0.44%)
Sep 23, 2009 8.170 8.278 8.144 8.206 58,767 +0.04(+0.55%)
Sep 22, 2009 8.054 8.161 8.045 8.161 77,253 +0.02(+0.22%)
Sep 21, 2009 8.000 8.152 7.982 8.143 8,395 -0.04(-0.55%)
Sep 18, 2009 8.188 8.225 8.054 8.188 16,566 +0.09(+1.10%)
Sep 17, 2009 8.144 8.242 7.929 8.099 13,497 -0.12(-1.42%)
Sep 16, 2009 8.170 8.251 8.117 8.215 10,490 +0.13(+1.55%)
Sep 15, 2009 7.723 8.135 7.723 8.090 15,938 +0.28(+3.55%)
Sep 14, 2009 7.481 7.884 7.277 7.812 23,737 +0.10(+1.28%)
Sep 11, 2009 8.054 8.161 7.580 7.714 24,370 -0.33(-4.12%)
Sep 10, 2009 7.437 8.233 7.437 8.045 87,282 +0.48(+6.39%)
Sep 09, 2009 7.410 7.595 7.356 7.562 19,433 +0.07(+0.96%)
Sep 08, 2009 7.446 7.607 7.356 7.490 29,342 +0.13(+1.82%)
Sep 04, 2009 7.213 7.463 7.195 7.356 9,396 +0.00(+0.00%)
Sep 03, 2009 7.195 7.374 7.159 7.356 17,655 +0.12(+1.61%)
Sep 02, 2009 7.123 7.249 6.891 7.240 18,382 +0.15(+2.15%)
Sep 01, 2009 6.819 7.195 6.819 7.088 8,821 -0.26(-3.53%)
Aug 31, 2009 6.730 7.347 6.721 7.347 11,777 +0.30(+4.32%)
Aug 28, 2009 7.114 7.186 6.909 7.043 34,171 -0.04(-0.63%)
Aug 27, 2009 7.025 7.204 7.007 7.088 9,442 -0.02(-0.25%)
Aug 26, 2009 7.168 7.222 7.016 7.105 24,010 +0.04(+0.63%)
Aug 25, 2009 7.025 7.231 7.025 7.061 11,365 -0.10(-1.37%)
Aug 24, 2009 7.034 7.302 7.034 7.159 15,519 -0.12(-1.60%)
Aug 21, 2009 7.177 7.293 7.150 7.275 16,736 +0.16(+2.26%)
Aug 20, 2009 7.168 7.338 7.025 7.114 17,436 -0.21(-2.81%)
Aug 19, 2009 7.159 7.374 6.743 7.320 14,874 -0.01(-0.12%)
Aug 18, 2009 7.213 7.361 7.011 7.329 2,708 +0.05(+0.74%)
Aug 17, 2009 7.275 7.490 6.846 7.275 31,107 -0.32(-4.24%)
Aug 14, 2009 7.526 7.777 7.526 7.598 5,063 -0.15(-1.96%)
Aug 13, 2009 7.705 7.803 7.365 7.750 13,138 +0.13(+1.64%)
Aug 12, 2009 7.383 7.830 7.383 7.625 21,848 +0.23(+3.15%)
Aug 11, 2009 7.419 7.857 7.392 7.392 14,015 -0.39(-5.06%)
Aug 10, 2009 8.000 8.000 7.696 7.786 20,631 +0.08(+1.05%)
Aug 07, 2009 7.795 7.884 7.705 7.705 19,396 -0.20(-2.49%)
Aug 06, 2009 7.365 7.965 7.365 7.901 72,457 +0.56(+7.68%)
Aug 05, 2009 7.186 7.338 7.141 7.338 12,169 +0.16(+2.24%)
Aug 04, 2009 7.204 7.204 6.989 7.177 42,016 -0.03(-0.37%)
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.