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

Sitime Corp (NQ: SITM )

209.76 -5.51 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 218.00 218.00 208.56 209.76 153,068 -5.51(-2.56%)
Nov 25, 2024 212.41 216.55 209.46 215.27 212,720 +4.19(+1.99%)
Nov 22, 2024 206.04 213.38 206.04 211.08 166,464 +0.58(+0.28%)
Nov 21, 2024 213.03 215.52 206.97 210.50 174,561 +1.83(+0.88%)
Nov 20, 2024 206.51 209.94 204.22 208.67 127,729 +0.18(+0.09%)
Nov 19, 2024 197.14 210.44 197.14 208.49 146,924 +8.56(+4.28%)
Nov 18, 2024 193.38 202.43 193.04 199.93 163,265 +6.35(+3.28%)
Nov 15, 2024 203.22 203.22 192.75 193.58 189,248 -9.92(-4.87%)
Nov 14, 2024 204.33 208.25 201.93 203.50 159,327 +1.18(+0.58%)
Nov 13, 2024 206.23 208.66 201.19 202.32 138,101 -4.46(-2.16%)
Nov 12, 2024 214.00 214.61 205.33 206.78 183,614 -8.48(-3.94%)
Nov 11, 2024 225.57 225.57 211.50 215.26 235,808 -10.19(-4.52%)
Nov 08, 2024 220.18 228.12 217.01 225.45 337,460 -0.06(-0.03%)
Nov 07, 2024 200.00 227.62 190.25 225.51 564,384 +35.99(+18.99%)
Nov 06, 2024 182.31 189.64 180.98 189.52 230,372 +12.36(+6.98%)
Nov 05, 2024 171.88 177.98 169.97 177.16 233,263 +5.35(+3.11%)
Nov 04, 2024 168.70 174.38 168.70 171.81 132,245 +1.21(+0.71%)
Nov 01, 2024 170.38 175.98 169.75 170.60 155,646 +1.59(+0.94%)
Oct 31, 2024 181.70 182.78 166.48 169.01 201,863 -13.18(-7.23%)
Oct 30, 2024 183.83 187.41 182.03 182.19 82,676 -4.62(-2.47%)
Oct 29, 2024 181.86 187.56 181.76 186.81 113,734 +4.95(+2.72%)
Oct 28, 2024 179.05 184.88 178.54 181.86 76,971 +2.93(+1.64%)
Oct 25, 2024 183.38 185.08 177.82 178.93 129,130 -2.22(-1.23%)
Oct 24, 2024 184.82 185.70 179.50 181.15 112,301 +0.84(+0.47%)
Oct 23, 2024 185.71 185.78 178.97 180.31 155,764 -5.02(-2.71%)
Oct 22, 2024 185.02 188.48 181.95 185.33 173,457 +1.18(+0.64%)
Oct 21, 2024 174.97 184.34 174.44 184.15 173,644 +9.18(+5.25%)
Oct 18, 2024 174.30 176.48 169.10 174.97 145,612 +1.97(+1.14%)
Oct 17, 2024 178.38 178.93 172.25 173.00 194,849 +0.66(+0.38%)
Oct 16, 2024 178.41 178.41 170.57 172.34 219,710 -2.82(-1.61%)
Oct 15, 2024 185.10 188.98 173.87 175.16 213,991 -9.98(-5.39%)
Oct 14, 2024 184.87 187.37 183.87 185.14 113,473 +0.14(+0.08%)
Oct 11, 2024 179.42 187.56 179.42 185.00 104,141 +4.00(+2.21%)
Oct 10, 2024 177.56 181.01 175.00 181.00 124,693 -0.55(-0.30%)
Oct 09, 2024 180.05 182.54 179.81 181.55 104,701 +0.19(+0.10%)
Oct 08, 2024 179.80 184.34 178.44 181.36 120,980 +1.68(+0.93%)
Oct 07, 2024 177.95 181.61 176.75 179.68 170,619 +0.29(+0.16%)
Oct 04, 2024 182.28 182.45 177.22 179.39 158,542 +2.50(+1.41%)
Oct 03, 2024 167.07 178.88 167.07 176.89 172,273 +7.27(+4.29%)
Oct 02, 2024 166.88 172.92 166.88 169.62 118,543 +1.37(+0.81%)
Oct 01, 2024 170.55 170.55 161.78 168.25 157,205 -3.26(-1.90%)
Sep 30, 2024 172.91 175.93 168.56 171.51 289,478 -4.52(-2.57%)
Sep 27, 2024 177.94 181.00 174.21 176.03 140,812 +0.51(+0.29%)
Sep 26, 2024 175.00 178.93 169.69 175.52 247,434 +7.93(+4.73%)
Sep 25, 2024 163.70 170.65 162.59 167.59 133,901 +2.73(+1.66%)
Sep 24, 2024 164.87 167.98 164.18 164.86 109,328 +1.55(+0.95%)
Sep 23, 2024 165.32 166.86 161.76 163.31 101,600 -0.26(-0.16%)
Sep 20, 2024 166.23 166.80 161.88 163.57 382,058 -4.34(-2.58%)
Sep 19, 2024 165.35 170.71 163.85 167.91 313,190 +11.04(+7.04%)
Sep 18, 2024 154.89 165.26 152.46 156.87 240,221 +3.40(+2.22%)
Sep 17, 2024 150.00 155.00 149.62 153.47 183,349 +5.24(+3.54%)
Sep 16, 2024 144.66 148.55 143.98 148.23 116,408 +1.74(+1.19%)
Sep 13, 2024 143.36 147.71 143.36 146.49 195,825 +4.98(+3.52%)
Sep 12, 2024 142.45 144.54 139.00 141.51 112,279 -0.85(-0.60%)
Sep 11, 2024 133.12 144.37 131.07 142.36 187,186 +9.65(+7.27%)
Sep 10, 2024 133.39 133.39 128.98 132.71 125,339 -0.82(-0.61%)
Sep 09, 2024 132.91 136.26 131.51 133.53 135,497 +2.99(+2.29%)
Sep 06, 2024 133.74 133.74 127.37 130.54 159,083 -3.79(-2.82%)
Sep 05, 2024 134.89 136.00 132.41 134.33 84,470 -1.28(-0.94%)
Sep 04, 2024 133.53 137.79 131.47 135.61 116,013 +1.45(+1.08%)
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.