Skip to main content

Sitime Corp (NQ: SITM )

126.02 -4.85 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 129.11 129.50 124.91 126.02 165,045 -4.85(-3.71%)
May 20, 2024 127.54 132.50 127.37 130.87 127,267 +3.33(+2.61%)
May 17, 2024 128.07 129.63 125.50 127.54 97,893 -0.53(-0.41%)
May 16, 2024 129.86 129.86 127.36 128.07 134,780 -1.46(-1.13%)
May 15, 2024 129.84 129.84 126.12 129.53 177,756 +2.41(+1.90%)
May 14, 2024 125.00 129.44 124.88 127.12 333,123 +3.11(+2.51%)
May 13, 2024 123.39 127.09 122.76 124.01 184,344 +0.86(+0.70%)
May 10, 2024 124.53 125.72 119.57 123.15 339,043 -1.19(-0.96%)
May 09, 2024 111.23 128.81 109.33 124.34 848,212 +27.42(+28.29%)
May 08, 2024 96.13 97.32 94.82 96.92 148,688 -0.08(-0.08%)
May 07, 2024 96.44 99.98 95.60 97.00 228,881 +0.36(+0.37%)
May 06, 2024 92.62 97.17 92.36 96.64 187,880 +4.39(+4.76%)
May 03, 2024 92.80 94.95 91.44 92.25 185,140 +1.98(+2.19%)
May 02, 2024 89.21 91.81 87.48 90.27 133,356 +2.99(+3.43%)
May 01, 2024 87.55 91.00 86.73 87.28 292,352 -1.84(-2.06%)
Apr 30, 2024 89.02 91.00 88.51 89.12 177,066 -1.24(-1.37%)
Apr 29, 2024 88.79 91.65 88.13 90.36 175,368 +1.57(+1.77%)
Apr 26, 2024 83.07 88.99 82.99 88.79 246,486 +5.72(+6.89%)
Apr 25, 2024 75.83 83.23 75.74 83.07 346,215 +6.85(+8.99%)
Apr 24, 2024 75.14 77.11 74.74 76.22 141,561 +1.66(+2.23%)
Apr 23, 2024 73.70 76.12 73.70 74.56 165,343 +0.85(+1.15%)
Apr 22, 2024 74.48 75.59 72.39 73.71 126,797 +0.27(+0.37%)
Apr 19, 2024 73.82 74.39 72.77 73.44 211,425 -1.03(-1.38%)
Apr 18, 2024 76.69 76.87 73.88 74.47 185,360 -2.66(-3.45%)
Apr 17, 2024 79.00 79.65 76.94 77.13 124,121 -1.55(-1.97%)
Apr 16, 2024 77.69 79.19 76.69 78.68 141,935 +0.17(+0.22%)
Apr 15, 2024 82.07 82.95 77.58 78.51 217,508 -3.12(-3.82%)
Apr 12, 2024 86.07 86.07 81.22 81.63 200,541 -6.21(-7.07%)
Apr 11, 2024 82.46 88.13 81.05 87.84 252,973 +5.74(+6.99%)
Apr 10, 2024 83.66 83.80 80.10 82.10 448,983 -3.92(-4.56%)
Apr 09, 2024 85.64 87.11 84.89 86.02 280,445 +1.25(+1.47%)
Apr 08, 2024 83.96 85.36 83.16 84.77 192,476 +1.25(+1.50%)
Apr 05, 2024 86.74 87.83 83.36 83.52 249,504 -3.73(-4.28%)
Apr 04, 2024 90.27 91.69 87.09 87.25 283,491 -1.55(-1.75%)
Apr 03, 2024 89.00 89.94 87.80 88.80 218,446 -1.39(-1.54%)
Apr 02, 2024 93.54 94.50 90.00 90.19 203,035 -4.75(-5.00%)
Apr 01, 2024 92.73 96.00 92.46 94.94 130,667 +1.71(+1.83%)
Mar 28, 2024 91.37 95.44 91.37 93.23 134,671 +2.14(+2.35%)
Mar 27, 2024 90.46 91.87 89.01 91.09 109,653 +1.28(+1.43%)
Mar 26, 2024 94.06 94.06 89.50 89.81 128,590 -3.40(-3.65%)
Mar 25, 2024 92.03 94.60 91.63 93.21 137,419 -0.59(-0.63%)
Mar 22, 2024 95.67 96.59 93.53 93.80 165,450 -1.98(-2.07%)
Mar 21, 2024 90.43 96.25 89.94 95.78 348,604 +7.48(+8.47%)
Mar 20, 2024 85.60 89.05 84.83 88.30 133,600 +2.75(+3.21%)
Mar 19, 2024 84.31 87.07 83.83 85.55 134,268 +0.43(+0.51%)
Mar 18, 2024 85.39 86.86 83.70 85.12 173,204 +0.99(+1.18%)
Mar 15, 2024 86.00 87.38 84.05 84.13 358,267 -3.05(-3.50%)
Mar 14, 2024 90.14 91.09 86.34 87.18 191,343 -3.55(-3.91%)
Mar 13, 2024 92.65 94.06 90.32 90.73 190,348 -3.13(-3.33%)
Mar 12, 2024 94.85 94.85 91.67 93.86 159,201 -0.57(-0.60%)
Mar 11, 2024 94.96 96.57 93.76 94.43 175,158 -1.99(-2.06%)
Mar 08, 2024 96.71 98.38 95.91 96.42 154,829 +0.18(+0.19%)
Mar 07, 2024 94.18 96.40 93.70 96.24 204,467 +3.33(+3.58%)
Mar 06, 2024 93.53 96.05 92.07 92.91 183,009 +1.72(+1.89%)
Mar 05, 2024 93.50 93.64 89.69 91.19 202,631 -3.45(-3.65%)
Mar 04, 2024 94.57 97.11 93.19 94.64 314,365 +0.64(+0.68%)
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.