Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silicom Ltd (NQ: SILC )

16.04 -0.21 (-1.29%)
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 (%)
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%)
Apr 01, 2009 5.951 6.067 5.915 6.041 15,185 +0.11(+1.81%)
Mar 31, 2009 5.888 5.933 5.817 5.933 10,443 +0.12(+2.00%)
Mar 30, 2009 5.996 6.023 5.745 5.817 8,493 -0.13(-2.26%)
Mar 26, 2009 6.041 6.041 5.790 5.951 17,265 -0.03(-0.45%)
Mar 25, 2009 5.951 6.041 5.674 5.978 35,346 +0.04(+0.60%)
Mar 24, 2009 6.130 6.166 5.942 5.942 18,922 -0.18(-2.92%)
Mar 23, 2009 6.067 6.166 5.960 6.121 14,638 +0.17(+2.86%)
Mar 20, 2009 6.067 6.067 5.844 5.951 2,196 -0.13(-2.21%)
Mar 19, 2009 6.023 6.175 5.951 6.085 30,532 +0.13(+2.26%)
Mar 18, 2009 6.076 6.085 5.781 5.951 20,630 -0.13(-2.06%)
Mar 17, 2009 5.844 6.103 5.781 6.076 9,516 +0.25(+4.30%)
Mar 16, 2009 5.638 5.933 5.548 5.826 19,762 +0.21(+3.66%)
Mar 13, 2009 5.638 5.709 5.092 5.620 17,164 +0.04(+0.64%)
Mar 12, 2009 5.235 5.611 5.128 5.584 26,417 +0.47(+9.28%)
Mar 11, 2009 4.743 5.110 4.743 5.110 24,510 +0.33(+6.93%)
Mar 10, 2009 4.546 4.868 4.546 4.779 13,868 +0.26(+5.74%)
Mar 09, 2009 4.555 4.707 4.394 4.519 28,606 -0.16(-3.44%)
Mar 06, 2009 4.671 4.734 4.457 4.680 18,650 -0.04(-0.76%)
Mar 05, 2009 4.743 4.788 4.662 4.716 3,397 -0.12(-2.41%)
Mar 04, 2009 4.725 4.850 4.725 4.832 15,627 +0.08(+1.69%)
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.