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

Silicom Ltd (NQ: SILC )

16.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 7.034 7.097 6.765 7.025 1,754 -0.02(-0.23%)
Jul 30, 2009 7.034 7.159 6.817 7.041 21,750 -0.01(-0.15%)
Jul 29, 2009 6.989 7.052 6.799 7.052 10,354 -0.02(-0.25%)
Jul 28, 2009 7.114 7.114 6.712 7.070 14,649 +0.15(+2.20%)
Jul 27, 2009 7.195 7.249 6.712 6.918 56,588 +0.13(+1.84%)
Jul 24, 2009 6.828 6.882 6.712 6.792 13,366 +0.01(+0.13%)
Jul 23, 2009 6.398 6.873 6.398 6.783 43,427 +0.32(+4.99%)
Jul 22, 2009 6.407 6.533 6.273 6.461 20,793 -0.07(-1.10%)
Jul 21, 2009 6.309 6.533 6.264 6.533 40,481 +0.31(+5.04%)
Jul 20, 2009 5.969 6.309 5.969 6.220 15,522 +0.21(+3.42%)
Jul 17, 2009 6.014 6.220 5.996 6.014 5,389 -0.12(-1.90%)
Jul 16, 2009 6.005 6.184 6.005 6.130 3,240 -0.09(-1.44%)
Jul 15, 2009 6.184 6.264 6.005 6.220 5,663 +0.17(+2.81%)
Jul 14, 2009 6.019 6.130 5.835 6.049 9,459 +0.09(+1.50%)
Jul 13, 2009 5.763 5.960 5.727 5.960 7,881 +0.17(+2.94%)
Jul 10, 2009 5.790 5.862 5.745 5.790 1,571 -0.01(-0.15%)
Jul 09, 2009 5.700 5.799 5.575 5.799 2,301 +0.13(+2.29%)
Jul 08, 2009 5.888 5.888 5.566 5.669 7,777 -0.06(-1.02%)
Jul 07, 2009 5.978 5.996 5.727 5.727 10,048 -0.26(-4.33%)
Jul 06, 2009 6.014 6.076 5.951 5.987 12,069 -0.13(-2.19%)
Jul 02, 2009 6.345 6.345 6.014 6.121 2,467 -0.31(-4.87%)
Jul 01, 2009 6.425 6.783 6.336 6.434 17,942 -0.06(-0.96%)
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%)
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.