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 (%)
May 30, 2008 7.732 8.036 7.696 7.929 87,849 +0.20(+2.55%)
May 29, 2008 7.607 7.732 7.544 7.732 50,443 +0.09(+1.17%)
May 28, 2008 7.651 7.678 7.526 7.642 53,644 -0.04(-0.47%)
May 27, 2008 7.633 7.821 7.607 7.678 84,818 +0.03(+0.35%)
May 26, 2008 7.616 7.696 7.517 7.651 53,152 +0.00(+0.00%)
May 23, 2008 7.616 7.696 7.517 7.651 53,152 -0.02(-0.23%)
May 22, 2008 7.616 7.875 7.553 7.669 44,817 +0.08(+1.06%)
May 21, 2008 7.607 7.875 7.544 7.589 68,432 -0.04(-0.59%)
May 20, 2008 7.660 7.786 7.446 7.633 49,014 -0.04(-0.58%)
May 19, 2008 7.750 7.938 7.607 7.678 80,687 -0.16(-2.05%)
May 16, 2008 7.696 7.911 7.669 7.839 44,151 +0.15(+1.98%)
May 15, 2008 7.893 7.911 7.428 7.687 178,229 -0.19(-2.39%)
May 14, 2008 8.144 8.179 7.862 7.875 59,087 -0.26(-3.19%)
May 13, 2008 8.054 8.135 7.920 8.135 84,160 +0.11(+1.34%)
May 12, 2008 8.099 8.179 7.759 8.027 152,666 +0.10(+1.24%)
May 09, 2008 7.446 7.991 7.249 7.929 139,281 +0.58(+7.92%)
May 08, 2008 7.508 7.553 7.186 7.347 204,048 -0.17(-2.26%)
May 07, 2008 7.875 7.875 7.472 7.517 242,221 -0.41(-5.19%)
May 06, 2008 7.821 8.027 7.821 7.929 130,748 -0.01(-0.11%)
May 05, 2008 7.875 8.197 7.830 7.938 173,272 +0.06(+0.80%)
May 02, 2008 8.054 8.287 7.875 7.875 164,847 -0.20(-2.44%)
May 01, 2008 8.099 8.457 8.054 8.072 217,410 -0.08(-0.99%)
Apr 30, 2008 8.475 8.475 8.054 8.152 341,017 -0.35(-4.11%)
Apr 29, 2008 8.994 9.191 8.349 8.502 579,539 -0.53(-5.85%)
Apr 28, 2008 9.960 10.29 8.510 9.029 1,203,288 -2.99(-24.87%)
Apr 25, 2008 11.63 12.03 11.28 12.02 93,865 +0.51(+4.43%)
Apr 24, 2008 11.24 11.63 11.10 11.51 50,927 +0.41(+3.71%)
Apr 23, 2008 11.28 11.28 10.92 11.10 48,174 -0.25(-2.21%)
Apr 22, 2008 11.62 11.62 11.20 11.35 31,023 -0.28(-2.39%)
Apr 21, 2008 11.59 11.75 11.47 11.62 31,790 -0.01(-0.08%)
Apr 18, 2008 11.86 11.90 11.60 11.63 33,637 +0.13(+1.09%)
Apr 17, 2008 11.01 11.76 10.97 11.51 38,021 +0.27(+2.39%)
Apr 16, 2008 11.32 11.59 11.10 11.24 52,862 +0.32(+2.95%)
Apr 15, 2008 11.28 11.32 10.84 10.92 48,119 -0.45(-3.94%)
Apr 14, 2008 11.68 11.76 11.10 11.37 40,782 -0.38(-3.27%)
Apr 11, 2008 12.17 12.23 11.72 11.75 17,530 -0.42(-3.46%)
Apr 10, 2008 11.79 12.22 11.29 12.17 22,721 +0.26(+2.18%)
Apr 09, 2008 12.21 12.22 11.88 11.91 20,539 -0.42(-3.41%)
Apr 08, 2008 12.40 12.40 12.10 12.33 31,345 -0.20(-1.57%)
Apr 07, 2008 12.53 12.53 12.39 12.53 47,649 +0.01(+0.07%)
Apr 04, 2008 12.54 12.70 12.19 12.52 45,444 -0.25(-1.96%)
Apr 03, 2008 12.04 12.83 12.04 12.77 32,145 +0.48(+3.93%)
Apr 02, 2008 13.09 13.11 12.05 12.29 71,081 -0.66(-5.11%)
Apr 01, 2008 12.66 12.95 12.66 12.95 34,967 +0.51(+4.10%)
Mar 31, 2008 12.05 12.44 12.05 12.44 28,458 +0.51(+4.28%)
Mar 28, 2008 12.18 12.27 11.90 11.93 25,147 -0.28(-2.27%)
Mar 27, 2008 11.98 12.22 11.83 12.21 20,857 +0.34(+2.87%)
Mar 26, 2008 12.18 12.18 11.77 11.87 20,349 -0.39(-3.21%)
Mar 25, 2008 12.19 12.33 12.19 12.26 31,158 +0.18(+1.48%)
Mar 24, 2008 11.17 12.35 11.14 12.08 58,115 +1.12(+10.20%)
Mar 21, 2008 11.03 11.07 10.64 10.96 46,795 +0.00(+0.00%)
Mar 20, 2008 11.03 11.07 10.64 10.96 46,795 +0.10(+0.91%)
Mar 19, 2008 11.07 11.28 10.86 10.86 41,471 -0.30(-2.72%)
Mar 18, 2008 10.66 11.18 10.43 11.17 51,456 +0.80(+7.68%)
Mar 17, 2008 10.52 10.52 10.12 10.37 64,983 -0.41(-3.82%)
Mar 14, 2008 11.19 11.76 10.49 10.78 51,060 -0.34(-3.06%)
Mar 13, 2008 11.15 11.18 10.48 11.12 111,157 -0.23(-2.05%)
Mar 12, 2008 11.36 11.72 11.23 11.36 24,415 +0.13(+1.20%)
Mar 11, 2008 10.72 11.40 10.72 11.22 76,076 +0.61(+5.73%)
Mar 10, 2008 11.41 11.45 10.25 10.61 126,010 -0.85(-7.42%)
Mar 07, 2008 11.91 12.02 11.42 11.46 88,589 -0.62(-5.11%)
Mar 06, 2008 12.04 12.24 11.99 12.08 37,924 -0.30(-2.46%)
Mar 05, 2008 12.41 12.86 12.08 12.39 50,036 -0.05(-0.43%)
Mar 04, 2008 12.66 12.66 11.81 12.44 107,985 -0.35(-2.73%)
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.