Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sitime Corp (NQ: SITM )

89.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2024 93.97 95.12 91.80 94.00 293,486 +1.50(+1.62%)
Feb 29, 2024 95.09 95.68 91.79 92.50 334,147 -0.65(-0.70%)
Feb 28, 2024 92.02 94.50 90.99 93.15 152,486 -0.25(-0.27%)
Feb 27, 2024 95.96 96.79 93.25 93.40 220,788 -2.56(-2.67%)
Feb 26, 2024 97.79 98.81 95.85 95.96 114,560 -1.04(-1.07%)
Feb 23, 2024 98.42 98.58 95.75 97.00 162,670 -1.40(-1.42%)
Feb 22, 2024 104.81 105.99 97.56 98.40 321,881 -2.03(-2.02%)
Feb 21, 2024 102.83 103.47 99.08 100.43 291,842 -4.51(-4.30%)
Feb 20, 2024 102.22 105.60 101.92 104.94 356,481 +1.42(+1.37%)
Feb 16, 2024 107.87 109.51 101.50 103.52 366,291 -4.08(-3.79%)
Feb 15, 2024 115.24 117.12 107.00 107.60 459,950 -7.94(-6.87%)
Feb 14, 2024 111.11 120.95 109.64 115.54 424,422 -5.07(-4.20%)
Feb 13, 2024 116.64 125.31 116.54 120.61 364,081 -5.24(-4.16%)
Feb 12, 2024 125.43 129.43 124.61 125.85 415,477 +0.89(+0.71%)
Feb 09, 2024 117.72 126.66 117.72 124.96 228,548 +8.59(+7.38%)
Feb 08, 2024 109.83 117.88 108.85 116.37 244,188 +7.26(+6.65%)
Feb 07, 2024 108.73 110.29 105.63 109.11 144,791 +1.52(+1.41%)
Feb 06, 2024 107.52 109.46 105.60 107.59 167,698 -0.08(-0.07%)
Feb 05, 2024 105.81 108.75 104.52 107.67 180,245 +1.86(+1.76%)
Feb 02, 2024 105.31 107.81 105.31 105.81 132,368 -1.02(-0.95%)
Feb 01, 2024 107.58 107.58 103.32 106.83 285,556 +0.26(+0.24%)
Jan 31, 2024 108.68 110.66 105.64 106.57 212,941 -3.43(-3.12%)
Jan 30, 2024 118.35 118.35 109.87 110.00 206,223 -9.12(-7.66%)
Jan 29, 2024 116.60 119.45 114.55 119.12 114,099 +2.59(+2.22%)
Jan 26, 2024 119.78 120.02 115.51 116.53 129,005 -4.60(-3.80%)
Jan 25, 2024 126.00 126.00 120.55 121.13 124,667 -1.88(-1.53%)
Jan 24, 2024 126.25 127.05 122.89 123.01 100,429 -2.16(-1.73%)
Jan 23, 2024 125.28 126.14 123.18 125.17 149,182 +1.17(+0.94%)
Jan 22, 2024 123.00 125.61 122.83 124.00 160,636 +2.75(+2.27%)
Jan 19, 2024 119.69 121.47 116.93 121.25 117,221 +3.67(+3.12%)
Jan 18, 2024 117.82 118.77 116.44 117.58 147,954 +2.68(+2.33%)
Jan 17, 2024 114.84 116.22 113.23 114.90 179,082 -2.65(-2.25%)
Jan 16, 2024 114.69 118.57 113.87 117.55 91,569 +1.21(+1.04%)
Jan 12, 2024 117.41 117.73 115.44 116.34 89,339 -0.14(-0.12%)
Jan 11, 2024 115.93 117.72 113.53 116.48 147,608 +0.01(+0.01%)
Jan 10, 2024 116.93 117.83 112.42 116.47 98,913 -0.81(-0.69%)
Jan 09, 2024 114.50 118.08 113.00 117.28 117,553 +2.56(+2.23%)
Jan 08, 2024 112.75 115.91 112.75 114.72 103,953 +1.49(+1.32%)
Jan 05, 2024 111.56 119.04 111.56 113.23 251,247 +1.67(+1.50%)
Jan 04, 2024 115.85 116.16 110.14 111.56 195,566 -5.24(-4.49%)
Jan 03, 2024 115.00 118.28 112.94 116.80 187,395 -0.64(-0.54%)
Jan 02, 2024 121.01 121.02 115.01 117.44 235,115 -4.64(-3.80%)
Dec 29, 2023 126.08 126.35 121.42 122.08 151,815 -4.09(-3.24%)
Dec 28, 2023 128.01 128.90 125.31 126.17 94,383 -1.84(-1.44%)
Dec 27, 2023 129.99 130.42 126.11 128.01 83,607 -0.80(-0.62%)
Dec 26, 2023 128.10 130.06 128.00 128.81 63,325 +2.14(+1.69%)
Dec 22, 2023 127.22 127.72 124.94 126.67 71,727 +0.97(+0.77%)
Dec 21, 2023 123.78 125.81 122.44 125.70 91,343 +4.96(+4.11%)
Dec 20, 2023 124.12 127.42 120.52 120.74 165,331 -3.84(-3.08%)
Dec 19, 2023 128.74 129.42 117.02 124.58 504,827 -3.01(-2.36%)
Dec 18, 2023 128.58 128.80 124.82 127.59 117,632 -1.83(-1.41%)
Dec 15, 2023 128.60 132.44 126.22 129.42 323,306 +2.81(+2.22%)
Dec 14, 2023 119.23 127.56 119.01 126.61 338,550 +9.40(+8.02%)
Dec 13, 2023 113.00 118.13 109.71 117.21 255,613 +4.50(+3.99%)
Dec 12, 2023 111.80 114.13 111.51 112.71 108,226 +0.51(+0.45%)
Dec 11, 2023 116.42 118.92 111.75 112.20 391,419 -2.61(-2.27%)
Dec 08, 2023 104.23 115.22 104.23 114.81 237,513 +10.31(+9.87%)
Dec 07, 2023 103.32 104.58 101.16 104.50 123,332 +2.50(+2.45%)
Dec 06, 2023 103.86 104.47 100.87 102.00 224,709 -0.07(-0.07%)
Dec 05, 2023 107.30 107.92 101.62 102.07 274,003 -6.39(-5.89%)
Dec 04, 2023 110.90 111.04 107.42 108.46 142,671 -2.16(-1.95%)
Dec 01, 2023 109.88 111.65 108.39 110.62 141,397 +0.02(+0.02%)
Nov 30, 2023 113.00 113.47 109.60 110.60 160,953 -2.32(-2.05%)
Nov 29, 2023 114.54 117.24 112.57 112.92 176,193 +1.42(+1.27%)
Nov 28, 2023 113.10 113.31 109.98 111.50 259,348 -2.63(-2.30%)
Nov 27, 2023 114.88 116.68 113.30 114.13 141,292 -0.60(-0.52%)
Nov 24, 2023 114.26 114.89 112.92 114.73 47,407 -0.74(-0.64%)
Nov 22, 2023 115.47 117.92 114.64 115.47 109,264 +0.29(+0.25%)
Nov 21, 2023 116.86 117.41 114.47 115.18 135,614 -3.63(-3.06%)
Nov 20, 2023 114.78 119.11 114.70 118.81 144,579 +5.14(+4.52%)
Nov 17, 2023 116.57 116.72 113.53 113.67 159,572 -1.13(-0.98%)
Nov 16, 2023 116.23 116.50 113.93 114.80 93,221 -2.24(-1.91%)
Nov 15, 2023 116.11 121.44 115.21 117.04 151,901 +1.57(+1.36%)
Nov 14, 2023 112.54 116.40 112.41 115.47 262,866 +8.50(+7.95%)
Nov 13, 2023 106.26 107.52 105.15 106.97 118,507 -1.03(-0.95%)
Nov 10, 2023 109.42 109.65 105.53 108.00 139,261 +1.27(+1.19%)
Nov 09, 2023 109.72 112.22 106.51 106.73 139,813 -1.55(-1.43%)
Nov 08, 2023 105.63 108.78 104.01 108.28 113,845 +2.36(+2.23%)
Nov 07, 2023 107.67 111.10 105.68 105.92 159,387 -2.71(-2.49%)
Nov 06, 2023 112.73 112.97 107.72 108.63 204,910 -3.48(-3.10%)
Nov 03, 2023 110.21 114.64 109.67 112.11 228,060 +3.79(+3.50%)
Nov 02, 2023 102.29 108.51 99.04 108.32 405,061 +11.57(+11.96%)
Nov 01, 2023 98.53 98.78 92.29 96.75 513,070 -3.05(-3.06%)
Oct 31, 2023 96.88 100.93 96.06 99.80 155,788 +3.33(+3.45%)
Oct 30, 2023 99.53 99.53 94.01 96.47 181,086 -2.48(-2.51%)
Oct 27, 2023 102.27 102.27 98.00 98.95 204,168 -3.05(-2.99%)
Oct 26, 2023 102.44 104.84 101.48 102.00 138,629 -0.28(-0.27%)
Oct 25, 2023 105.67 113.39 101.80 102.28 138,342 -5.41(-5.02%)
Oct 24, 2023 106.32 108.66 105.34 107.69 119,804 +2.74(+2.61%)
Oct 23, 2023 106.07 108.39 104.84 104.95 113,030 -2.26(-2.11%)
Oct 20, 2023 112.04 112.27 107.13 107.21 113,779 -4.61(-4.12%)
Oct 19, 2023 114.46 115.06 111.03 111.82 108,321 -0.97(-0.86%)
Oct 18, 2023 113.12 115.49 112.30 112.79 86,466 -2.57(-2.23%)
Oct 17, 2023 113.62 116.56 111.46 115.36 140,830 -0.94(-0.81%)
Oct 16, 2023 113.53 117.56 113.81 116.30 99,156 +3.25(+2.87%)
Oct 13, 2023 120.03 120.03 112.91 113.05 126,479 -6.60(-5.52%)
Oct 12, 2023 120.55 121.33 117.82 119.65 91,021 -0.30(-0.25%)
Oct 11, 2023 118.04 120.00 117.06 119.95 96,639 +2.27(+1.93%)
Oct 10, 2023 114.48 118.97 114.48 117.68 112,293 +3.26(+2.85%)
Oct 09, 2023 113.65 115.04 112.10 114.42 100,229 -0.68(-0.59%)
Oct 06, 2023 111.11 116.81 111.11 115.10 103,914 +2.78(+2.48%)
Oct 05, 2023 113.96 114.19 111.16 112.32 149,217 -1.70(-1.49%)
Oct 04, 2023 109.86 114.50 109.86 114.02 123,876 +5.11(+4.69%)
Oct 03, 2023 113.53 115.09 108.30 108.91 119,649 -6.07(-5.28%)
Oct 02, 2023 113.75 115.10 112.00 114.98 200,262 +0.73(+0.64%)
Sep 29, 2023 114.89 116.49 112.55 114.25 162,222 +1.45(+1.29%)
Sep 28, 2023 108.11 114.35 107.35 112.80 201,221 +4.58(+4.23%)
Sep 27, 2023 107.15 108.97 105.88 108.22 184,466 +2.16(+2.04%)
Sep 26, 2023 104.69 106.83 104.36 106.06 146,832 +0.52(+0.49%)
Sep 25, 2023 105.53 106.14 105.01 105.54 127,644 -1.34(-1.25%)
Sep 22, 2023 107.44 109.55 105.80 106.88 130,719 +0.33(+0.31%)
Sep 21, 2023 108.59 108.78 103.62 106.55 218,007 -3.74(-3.39%)
Sep 20, 2023 113.73 114.81 110.01 110.29 106,676 -2.97(-2.62%)
Sep 19, 2023 114.72 116.93 111.22 113.26 80,184 -1.40(-1.22%)
Sep 18, 2023 114.80 117.56 114.19 114.66 122,674 -0.72(-0.62%)
Sep 15, 2023 113.37 115.51 111.42 115.38 385,478 +1.41(+1.24%)
Sep 14, 2023 111.78 114.87 110.55 113.97 131,840 +3.38(+3.06%)
Sep 13, 2023 110.99 112.59 109.13 110.59 162,265 -0.86(-0.77%)
Sep 12, 2023 109.38 111.66 108.10 111.45 194,785 +1.07(+0.97%)
Sep 11, 2023 115.02 115.02 110.09 110.38 190,375 -2.66(-2.35%)
Sep 08, 2023 117.49 117.77 111.85 113.04 192,908 -4.63(-3.93%)
Sep 07, 2023 123.65 125.29 115.78 117.67 175,150 -8.78(-6.94%)
Sep 06, 2023 130.68 132.16 124.47 126.45 190,946 -4.06(-3.11%)
Sep 05, 2023 129.42 133.26 128.20 130.51 126,981 -0.08(-0.06%)
Sep 01, 2023 133.89 133.89 129.52 130.59 135,601 -2.10(-1.58%)
Aug 31, 2023 131.73 135.17 130.53 132.69 190,462 +0.66(+0.50%)
Aug 30, 2023 130.26 132.80 129.30 132.03 133,953 +0.31(+0.24%)
Aug 29, 2023 126.96 132.88 126.96 131.72 290,445 +3.92(+3.07%)
Aug 28, 2023 126.22 128.16 124.51 127.80 148,585 +2.62(+2.09%)
Aug 25, 2023 125.79 128.44 122.95 125.18 125,507 -0.20(-0.16%)
Aug 24, 2023 132.65 133.83 124.75 125.38 138,384 -5.70(-4.35%)
Aug 23, 2023 126.22 132.89 126.14 131.08 86,673 +3.53(+2.77%)
Aug 22, 2023 128.64 128.82 124.26 127.55 137,745 +1.30(+1.03%)
Aug 21, 2023 123.61 127.11 123.61 126.25 151,518 +2.64(+2.14%)
Aug 18, 2023 120.75 124.84 120.70 123.61 127,583 +0.71(+0.58%)
Aug 17, 2023 124.53 125.00 121.50 122.90 135,093 -1.35(-1.09%)
Aug 16, 2023 127.36 127.52 124.14 124.25 127,712 -3.49(-2.73%)
Aug 15, 2023 131.22 132.00 127.73 127.74 123,199 -4.42(-3.34%)
Aug 14, 2023 131.82 133.83 130.97 132.16 147,111 -0.84(-0.63%)
Aug 11, 2023 137.05 138.85 132.70 133.00 121,082 -6.15(-4.42%)
Aug 10, 2023 138.42 141.53 137.06 139.15 181,536 +2.34(+1.71%)
Aug 09, 2023 135.24 138.25 132.00 136.81 168,285 +1.17(+0.86%)
Aug 08, 2023 135.86 137.28 133.02 135.64 173,827 -3.16(-2.28%)
Aug 07, 2023 139.23 141.99 135.89 138.80 241,345 +1.95(+1.42%)
Aug 04, 2023 137.23 139.15 132.90 136.85 263,163 -1.45(-1.05%)
Aug 03, 2023 136.81 141.29 129.21 138.30 465,795 +11.04(+8.68%)
Aug 02, 2023 130.31 130.55 124.94 127.26 362,344 -6.37(-4.77%)
Aug 01, 2023 127.28 134.43 125.69 133.63 302,701 +4.62(+3.58%)
Jul 31, 2023 125.10 130.47 125.10 129.01 370,597 +4.01(+3.21%)
Jul 28, 2023 123.98 125.89 123.47 125.00 148,093 +3.93(+3.25%)
Jul 27, 2023 125.66 126.56 120.43 121.07 189,740 -1.55(-1.26%)
Jul 26, 2023 123.68 123.79 119.65 122.62 224,012 -2.19(-1.75%)
Jul 25, 2023 124.28 127.49 124.28 124.81 163,054 +1.73(+1.41%)
Jul 24, 2023 124.30 126.51 121.42 123.08 121,248 -1.22(-0.98%)
Jul 21, 2023 125.30 126.63 123.52 124.30 146,820 +0.92(+0.75%)
Jul 20, 2023 129.95 130.30 122.94 123.38 289,007 -6.19(-4.78%)
Jul 19, 2023 131.71 133.10 129.16 129.57 192,825 -1.26(-0.96%)
Jul 18, 2023 129.63 131.16 127.80 130.83 122,150 +1.24(+0.96%)
Jul 17, 2023 126.31 130.00 126.31 129.59 212,689 +3.13(+2.48%)
Jul 14, 2023 130.50 131.87 125.58 126.46 144,629 -4.32(-3.30%)
Jul 13, 2023 127.95 132.05 127.17 130.78 213,382 +4.33(+3.42%)
Jul 12, 2023 123.61 126.74 121.99 126.45 200,981 +5.94(+4.93%)
Jul 11, 2023 119.49 120.51 117.94 120.51 112,823 +1.27(+1.07%)
Jul 10, 2023 116.40 119.84 116.40 119.24 195,067 +3.43(+2.96%)
Jul 07, 2023 115.46 117.57 114.56 115.81 156,721 +0.47(+0.41%)
Jul 06, 2023 113.63 115.95 112.59 115.34 183,156 -1.07(-0.92%)
Jul 05, 2023 120.56 120.56 115.98 116.41 231,947 -4.24(-3.51%)
Jul 03, 2023 118.24 120.79 117.63 120.65 121,523 +2.68(+2.27%)
Jun 30, 2023 122.81 122.81 117.85 117.97 241,035 -3.44(-2.83%)
Jun 29, 2023 119.41 121.91 118.40 121.41 237,422 +2.81(+2.37%)
Jun 28, 2023 118.16 120.43 117.17 118.60 194,859 -2.28(-1.89%)
Jun 27, 2023 113.85 120.91 113.85 120.88 313,236 +6.92(+6.07%)
Jun 26, 2023 115.22 119.40 113.94 113.96 211,767 -0.84(-0.73%)
Jun 23, 2023 117.33 119.00 113.42 114.80 402,975 -5.87(-4.86%)
Jun 22, 2023 116.75 120.72 116.45 120.67 265,608 +2.88(+2.45%)
Jun 21, 2023 117.09 120.03 115.16 117.79 290,084 -0.98(-0.83%)
Jun 20, 2023 116.35 119.38 113.92 118.77 404,909 +0.88(+0.75%)
Jun 16, 2023 121.06 121.06 116.32 117.89 3,604,970 -1.02(-0.86%)
Jun 15, 2023 116.08 120.74 116.08 118.91 387,900 +33.73(+39.60%)
May 08, 2023 88.48 89.99 84.00 85.18 506,892 -3.11(-3.52%)
May 05, 2023 83.98 88.52 81.69 88.29 1,228,896 +3.79(+4.49%)
May 04, 2023 90.69 96.16 83.77 84.50 1,661,930 -22.04(-20.69%)
May 03, 2023 106.44 108.80 103.81 106.54 249,301 +0.10(+0.09%)
May 02, 2023 110.86 111.23 105.47 106.44 278,450 -3.92(-3.55%)
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.