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 (%)
Jun 30, 2009 6.506 6.515 6.345 6.497 19,874 +0.15(+2.40%)
Jun 29, 2009 6.264 6.407 6.130 6.345 27,945 +0.31(+5.19%)
Jun 26, 2009 6.085 6.103 6.023 6.032 7,195 -0.07(-1.17%)
Jun 25, 2009 6.094 6.220 5.996 6.103 4,022 -0.21(-3.40%)
Jun 24, 2009 6.023 6.318 5.665 6.318 10,477 +0.43(+7.29%)
Jun 23, 2009 5.862 5.951 5.817 5.888 4,767 -0.01(-0.15%)
Jun 22, 2009 5.924 6.014 5.754 5.897 4,141 -0.10(-1.64%)
Jun 19, 2009 6.005 6.130 5.853 5.996 10,421 +0.16(+2.76%)
Jun 18, 2009 5.924 5.924 5.772 5.835 3,128 -0.04(-0.76%)
Jun 17, 2009 5.978 5.978 5.736 5.879 6,483 +0.03(+0.46%)
Jun 16, 2009 6.228 6.228 5.557 5.853 53,789 -0.47(-7.37%)
Jun 15, 2009 6.631 6.631 6.058 6.318 35,894 -0.13(-1.94%)
Jun 12, 2009 6.622 6.622 6.443 6.443 10,319 -0.08(-1.23%)
Jun 11, 2009 6.524 6.559 6.318 6.524 5,048 +0.05(+0.83%)
Jun 10, 2009 6.640 6.730 6.309 6.470 29,033 -0.13(-2.03%)
Jun 09, 2009 6.497 6.604 6.309 6.604 18,542 +0.08(+1.23%)
Jun 08, 2009 6.354 6.524 6.309 6.524 11,396 +0.17(+2.68%)
Jun 05, 2009 6.443 6.542 6.282 6.354 3,240 -0.08(-1.25%)
Jun 04, 2009 6.264 6.486 6.175 6.434 6,382 +0.12(+1.84%)
Jun 03, 2009 6.542 6.542 6.148 6.318 36,400 -0.25(-3.81%)
Jun 02, 2009 6.658 6.658 6.569 6.569 16,549 -0.01(-0.14%)
Jun 01, 2009 6.228 6.640 6.184 6.577 105,552 +0.51(+8.41%)
May 29, 2009 5.924 6.076 5.897 6.067 11,286 +0.09(+1.50%)
May 28, 2009 5.969 6.014 5.924 5.978 8,045 -0.04(-0.74%)
May 27, 2009 6.076 6.076 5.924 6.023 3,492 +0.04(+0.75%)
May 26, 2009 5.933 6.076 5.862 5.978 7,380 -0.08(-1.33%)
May 22, 2009 6.005 6.130 5.933 6.058 7,518 +0.06(+1.04%)
May 21, 2009 5.987 6.130 5.942 5.996 4,132 -0.13(-2.19%)
May 20, 2009 6.211 6.211 6.130 6.130 8,218 -0.07(-1.15%)
May 19, 2009 6.193 6.211 6.112 6.202 5,101 +0.10(+1.61%)
May 18, 2009 6.094 6.220 5.871 6.103 22,362 +0.21(+3.65%)
May 15, 2009 5.871 6.005 5.871 5.888 3,184 -0.12(-1.94%)
May 14, 2009 6.023 6.041 5.924 6.005 5,486 +0.08(+1.36%)
May 13, 2009 5.996 6.032 5.879 5.924 8,480 -0.30(-4.75%)
May 12, 2009 6.300 6.390 5.951 6.220 4,916 -0.12(-1.84%)
May 11, 2009 6.379 6.416 6.184 6.336 6,123 -0.04(-0.56%)
May 08, 2009 6.228 6.434 5.862 6.372 33,387 +0.24(+3.94%)
May 07, 2009 6.175 6.175 6.067 6.130 29,626 -0.04(-0.58%)
May 06, 2009 6.005 6.166 5.906 6.166 41,127 +0.21(+3.61%)
May 05, 2009 5.996 6.005 5.611 5.951 40,309 -0.04(-0.75%)
May 04, 2009 6.067 6.067 5.808 5.996 28,525 -0.03(-0.45%)
May 01, 2009 6.085 6.085 5.826 6.023 21,512 -0.10(-1.61%)
Apr 30, 2009 6.139 6.193 6.041 6.121 25,811 +0.26(+4.43%)
Apr 29, 2009 5.853 6.058 5.772 5.862 40,431 +0.01(+0.15%)
Apr 28, 2009 5.808 5.871 5.667 5.853 36,481 +0.02(+0.31%)
Apr 27, 2009 5.835 6.049 5.432 5.835 120,743 -1.04(-15.10%)
Apr 24, 2009 6.676 6.935 6.676 6.873 64,395 +0.14(+2.13%)
Apr 23, 2009 6.640 6.730 6.631 6.730 7,151 +0.11(+1.62%)
Apr 22, 2009 6.658 6.703 6.390 6.622 5,826 +0.02(+0.27%)
Apr 21, 2009 6.501 6.658 6.488 6.604 10,470 +0.00(+0.00%)
Apr 20, 2009 6.756 6.756 6.499 6.604 15,376 -0.30(-4.40%)
Apr 17, 2009 6.891 7.097 6.828 6.909 14,882 -0.13(-1.91%)
Apr 16, 2009 7.061 7.079 6.953 7.043 13,722 +0.04(+0.51%)
Apr 15, 2009 7.025 7.052 6.909 7.007 2,909 -0.04(-0.63%)
Apr 14, 2009 7.159 7.159 6.953 7.052 14,963 -0.06(-0.88%)
Apr 13, 2009 7.132 7.150 6.515 7.114 20,801 +0.04(+0.63%)
Apr 09, 2009 6.873 7.159 6.873 7.070 34,082 +0.24(+3.54%)
Apr 08, 2009 6.721 6.864 6.721 6.828 29,268 +0.21(+3.25%)
Apr 07, 2009 6.497 6.739 6.157 6.613 11,448 +0.01(+0.14%)
Apr 06, 2009 6.712 6.738 6.533 6.604 11,996 -0.03(-0.40%)
Apr 03, 2009 6.264 6.640 6.264 6.631 16,320 +0.22(+3.49%)
Apr 02, 2009 6.175 6.524 6.094 6.407 50,632 +0.37(+6.07%)
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.