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

SiTime Corporation - Common Stock (NQ:SITM)

154.56 +1.69 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 148.60 154.77 142.25 152.87 357,786 +0.46(+0.30%)
Mar 28, 2025 163.20 163.81 150.45 152.41 233,821 -14.24(-8.54%)
Mar 27, 2025 173.89 175.72 165.27 166.65 211,630 -11.46(-6.43%)
Mar 26, 2025 184.59 185.44 173.82 178.11 268,729 -8.16(-4.38%)
Mar 25, 2025 186.55 189.04 183.12 186.27 186,976 -2.02(-1.07%)
Mar 24, 2025 184.38 190.33 183.35 188.29 210,856 +10.03(+5.63%)
Mar 21, 2025 175.73 180.35 172.50 178.26 377,420 +1.01(+0.57%)
Mar 20, 2025 179.22 182.25 174.10 177.25 237,288 -3.86(-2.13%)
Mar 19, 2025 178.36 184.81 174.00 181.11 347,015 +3.32(+1.87%)
Mar 18, 2025 166.55 178.55 166.12 177.79 406,439 +7.33(+4.30%)
Mar 17, 2025 167.03 172.43 166.89 170.46 265,591 +3.43(+2.05%)
Mar 14, 2025 162.40 170.26 162.40 167.03 286,361 +8.61(+5.43%)
Mar 13, 2025 166.81 168.75 155.19 158.42 704,485 -8.04(-4.83%)
Mar 12, 2025 162.22 168.32 160.61 166.46 390,256 +10.06(+6.43%)
Mar 11, 2025 149.94 159.92 146.01 156.40 370,641 +6.12(+4.07%)
Mar 10, 2025 165.01 168.00 147.88 150.28 440,345 -24.56(-14.05%)
Mar 07, 2025 177.09 177.99 159.77 174.84 403,228 -3.24(-1.82%)
Mar 06, 2025 175.35 205.00 172.16 178.08 817,318 -4.11(-2.26%)
Mar 05, 2025 158.70 182.68 155.88 182.19 717,375 +29.77(+19.53%)
Mar 04, 2025 149.81 156.70 147.28 152.42 357,965 +0.02(+0.01%)
Mar 03, 2025 157.64 162.45 150.14 152.40 297,457 -2.75(-1.77%)
Feb 28, 2025 152.00 156.87 145.55 155.15 521,824 +2.11(+1.38%)
Feb 27, 2025 169.12 169.74 152.68 153.04 364,997 -14.93(-8.89%)
Feb 26, 2025 167.70 172.69 160.97 167.97 176,564 +7.76(+4.84%)
Feb 25, 2025 167.21 167.79 157.94 160.21 302,666 -8.99(-5.31%)
Feb 24, 2025 179.74 180.00 162.93 169.20 415,526 -10.73(-5.96%)
Feb 21, 2025 181.60 184.99 177.42 179.93 268,153 -0.18(-0.10%)
Feb 20, 2025 178.06 183.89 175.90 180.11 202,981 +3.61(+2.05%)
Feb 19, 2025 181.99 182.59 173.25 176.50 401,989 -6.87(-3.75%)
Feb 18, 2025 180.51 187.82 179.69 183.37 239,709 +5.96(+3.36%)
Feb 14, 2025 170.30 177.41 167.50 177.41 248,654 +7.82(+4.61%)
Feb 13, 2025 166.73 172.84 164.45 169.59 299,696 +1.73(+1.03%)
Feb 12, 2025 163.48 169.85 162.05 167.86 277,528 +0.86(+0.51%)
Feb 11, 2025 169.00 173.85 166.51 167.00 265,535 -4.84(-2.82%)
Feb 10, 2025 176.00 181.74 169.00 171.84 496,619 -8.04(-4.47%)
Feb 07, 2025 179.66 191.73 175.01 179.88 433,747 +3.56(+2.02%)
Feb 06, 2025 222.80 222.80 175.08 176.32 777,928 -46.67(-20.93%)
Feb 05, 2025 214.64 225.36 214.45 222.99 423,795 +8.38(+3.90%)
Feb 04, 2025 204.45 215.00 202.59 214.61 277,445 +9.95(+4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.