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 (%)
Sep 30, 2008 4.394 4.528 4.128 4.385 57,882 -0.08(-1.80%)
Sep 29, 2008 4.877 4.877 0.2385 4.466 73,109 -0.34(-7.08%)
Sep 26, 2008 4.958 4.985 4.671 4.806 30,081 -0.23(-4.62%)
Sep 25, 2008 5.047 5.101 4.841 5.038 37,748 +0.03(+0.54%)
Sep 24, 2008 5.020 5.029 4.797 5.011 13,674 +0.08(+1.63%)
Sep 23, 2008 5.047 5.065 4.698 4.931 45,912 -0.10(-1.96%)
Sep 22, 2008 5.074 5.101 4.832 5.029 25,686 -0.05(-1.06%)
Sep 19, 2008 5.181 5.181 4.523 5.083 40,569 +0.12(+2.34%)
Sep 18, 2008 4.886 5.190 4.313 4.967 164,023 +0.09(+1.83%)
Sep 17, 2008 5.190 5.253 4.832 4.877 68,109 -0.44(-8.25%)
Sep 16, 2008 5.101 5.325 5.101 5.316 46,263 +0.08(+1.54%)
Sep 15, 2008 5.575 5.575 5.164 5.235 39,121 -0.38(-6.70%)
Sep 12, 2008 5.602 5.638 5.548 5.611 15,662 +0.05(+0.97%)
Sep 11, 2008 5.450 5.638 5.378 5.557 33,978 -0.09(-1.58%)
Sep 10, 2008 5.638 5.727 5.593 5.647 38,219 -0.04(-0.79%)
Sep 09, 2008 5.799 5.799 5.647 5.692 63,634 -0.11(-1.85%)
Sep 08, 2008 5.844 5.897 5.799 5.799 23,457 +0.00(+0.00%)
Sep 05, 2008 5.727 5.799 5.709 5.799 20,159 +0.04(+0.62%)
Sep 04, 2008 5.817 5.906 5.700 5.763 16,999 -0.07(-1.23%)
Sep 03, 2008 5.817 5.906 5.727 5.835 32,379 +0.02(+0.31%)
Sep 02, 2008 5.960 6.032 5.817 5.817 34,875 +0.01(+0.15%)
Aug 29, 2008 5.808 5.835 5.727 5.808 5,707 +0.07(+1.25%)
Aug 28, 2008 5.763 5.817 5.727 5.736 13,391 -0.07(-1.23%)
Aug 27, 2008 5.602 5.817 5.593 5.808 16,689 +0.08(+1.41%)
Aug 26, 2008 5.816 5.816 5.647 5.727 8,815 -0.01(-0.16%)
Aug 25, 2008 5.817 5.879 5.718 5.736 11,621 -0.06(-1.08%)
Aug 22, 2008 5.853 5.853 5.674 5.799 11,120 +0.13(+2.21%)
Aug 21, 2008 5.447 5.915 5.447 5.674 14,985 +0.16(+2.92%)
Aug 20, 2008 5.450 5.557 5.441 5.513 11,079 +0.09(+1.65%)
Aug 19, 2008 5.665 5.683 5.396 5.423 88,024 -0.28(-4.87%)
Aug 18, 2008 5.987 6.184 5.611 5.700 37,626 -0.17(-2.90%)
Aug 15, 2008 6.094 6.099 5.826 5.871 62,121 +0.09(+1.55%)
Aug 14, 2008 5.539 5.799 5.459 5.781 25,944 +0.26(+4.70%)
Aug 13, 2008 5.674 5.745 5.432 5.521 25,541 -0.19(-3.29%)
Aug 12, 2008 5.736 5.763 5.638 5.709 30,164 -0.01(-0.16%)
Aug 11, 2008 5.414 5.790 5.396 5.718 68,972 +0.35(+6.50%)
Aug 08, 2008 5.325 5.396 5.271 5.369 39,765 +0.03(+0.50%)
Aug 07, 2008 5.190 5.414 5.172 5.343 45,702 +0.13(+2.58%)
Aug 06, 2008 5.056 5.235 5.056 5.208 104,205 +0.08(+1.57%)
Aug 05, 2008 4.985 5.181 4.922 5.128 141,451 +0.18(+3.62%)
Aug 04, 2008 5.038 5.056 4.922 4.949 55,859 -0.13(-2.47%)
Aug 01, 2008 5.074 5.101 4.940 5.074 45,014 +0.05(+1.07%)
Jul 31, 2008 4.967 5.074 4.922 5.020 84,867 +0.12(+2.37%)
Jul 30, 2008 5.038 5.038 4.734 4.904 114,830 -0.13(-2.66%)
Jul 29, 2008 5.038 5.190 4.967 5.038 107,284 -0.16(-3.10%)
Jul 28, 2008 5.808 5.835 4.967 5.199 655,731 -1.83(-25.99%)
Jul 25, 2008 6.882 7.338 6.882 7.025 76,768 +0.14(+2.08%)
Jul 24, 2008 7.168 7.383 6.810 6.882 87,363 -0.21(-2.90%)
Jul 23, 2008 6.891 7.150 6.891 7.088 34,725 +0.21(+3.12%)
Jul 22, 2008 6.622 6.881 6.255 6.873 38,651 +0.05(+0.79%)
Jul 21, 2008 6.425 6.819 6.407 6.819 75,502 +0.47(+7.32%)
Jul 18, 2008 5.924 6.372 5.897 6.354 77,251 +0.47(+7.90%)
Jul 17, 2008 5.915 5.942 5.790 5.888 47,715 +0.02(+0.30%)
Jul 16, 2008 5.826 5.933 5.727 5.871 43,326 +0.13(+2.26%)
Jul 15, 2008 5.745 5.763 5.593 5.741 40,867 -0.05(-0.85%)
Jul 14, 2008 5.781 5.835 5.688 5.790 32,785 +0.12(+2.05%)
Jul 11, 2008 5.862 5.906 5.629 5.674 45,865 -0.15(-2.61%)
Jul 10, 2008 5.853 5.855 5.647 5.826 35,860 +0.05(+0.93%)
Jul 09, 2008 5.987 6.041 5.763 5.772 28,215 -0.16(-2.71%)
Jul 08, 2008 5.620 5.978 5.548 5.933 56,820 +0.30(+5.24%)
Jul 07, 2008 5.593 5.853 5.477 5.638 113,477 -0.06(-1.10%)
Jul 04, 2008 5.844 5.879 5.586 5.700 50,070 +0.00(+0.00%)
Jul 03, 2008 5.844 5.879 5.586 5.700 50,070 -0.15(-2.60%)
Jul 02, 2008 6.103 6.103 5.817 5.853 23,101 -0.17(-2.82%)
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.