We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SiTime Corporation | NASDAQ:SITM | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.01 | 0.79% | 128.13 | 127.81 | 128.12 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 129.84 | 126.12 | 129.84 | 66,096 | 16:48:25 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 May 2024 | 127.12 | 3.11 | 2.51% | 124.88 | 129.435 | 333,123 |
| 13 May 2024 | 124.01 | 0.86 | 0.70% | 122.76 | 127.095 | 184,344 |
| 10 May 2024 | 123.15 | -1.19 | -0.96% | 119.57 | 125.72 | 339,041 |
| 09 May 2024 | 124.34 | 27.42 | 28.29% | 109.33 | 128.81 | 848,127 |
| 08 May 2024 | 96.92 | -0.08 | -0.08% | 94.82 | 97.32 | 148,569 |
| 07 May 2024 | 97.00 | 0.36 | 0.37% | 95.60 | 99.98 | 228,881 |
| 06 May 2024 | 96.64 | 4.39 | 4.76% | 92.36 | 97.17 | 187,880 |
| 03 May 2024 | 92.25 | 1.98 | 2.19% | 91.445 | 94.95 | 185,140 |
| 02 May 2024 | 90.27 | 2.99 | 3.43% | 87.48 | 91.81 | 133,356 |
| 01 May 2024 | 87.28 | -1.84 | -2.06% | 86.73 | 91.00 | 292,352 |
| 30 Apr 2024 | 89.12 | -1.24 | -1.37% | 88.51 | 91.005 | 177,065 |
| 29 Apr 2024 | 90.36 | 1.57 | 1.77% | 88.13 | 91.65 | 175,368 |
| 26 Apr 2024 | 88.79 | 5.72 | 6.89% | 82.99 | 88.99 | 246,464 |
| 25 Apr 2024 | 83.07 | 6.85 | 8.99% | 75.74 | 83.23 | 345,285 |
| 24 Apr 2024 | 76.22 | 1.66 | 2.23% | 74.74 | 77.11 | 141,561 |
| 23 Apr 2024 | 74.56 | 0.85 | 1.15% | 73.70 | 76.12 | 165,343 |
| 22 Apr 2024 | 73.71 | 0.27 | 0.37% | 72.39 | 75.59 | 126,797 |
| 19 Apr 2024 | 73.44 | -1.03 | -1.38% | 72.77 | 74.43 | 211,425 |
| 18 Apr 2024 | 74.47 | -2.66 | -3.45% | 73.88 | 76.87 | 185,052 |
| 17 Apr 2024 | 77.13 | -1.55 | -1.97% | 76.94 | 80.48 | 124,121 |
| 16 Apr 2024 | 78.68 | 0.17 | 0.22% | 76.6926 | 79.185 | 138,879 |
| 15 Apr 2024 | 78.51 | -3.12 | -3.82% | 77.58 | 82.95 | 217,508 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 96.13 | 129.84 | 94.82 | 122.39 | 370,641 | 32.00 | 33.29% |
| 1 Month | 79.00 | 129.84 | 72.39 | 99.46 | 238,965 | 49.13 | 62.19% |
| 3 Months | 102.83 | 129.84 | 72.39 | 93.63 | 221,641 | 25.30 | 24.60% |
| 6 Months | 116.11 | 132.44 | 72.39 | 104.25 | 205,498 | 12.02 | 10.35% |
| 1 Year | 82.23 | 141.99 | 72.39 | 109.91 | 220,989 | 45.90 | 55.82% |
| 3 Years | 82.69 | 341.77 | 72.39 | 148.12 | 253,654 | 45.44 | 54.95% |
| 5 Years | 16.90 | 341.77 | 2.78 | 131.50 | 217,747 | 111.23 | 658.17% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
