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 (%)
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%)
Nov 02, 2009 7.347 7.356 7.053 7.311 29,077 -0.19(-2.50%)
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%)
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.