Silicom Ltd (SILC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.70278637771 | 12.92 | 13.37 | 12.6 | 20559 | 12.95101292 | CS |
| 4 | 0.26 | 2.01863354037 | 12.88 | 13.55 | 12.6 | 15482 | 13.0579943 | CS |
| 12 | -2.05 | -13.495720869 | 15.19 | 16.41 | 11.35 | 24576 | 13.26161706 | CS |
| 26 | -2.31 | -14.9514563107 | 15.45 | 18.0001 | 11.35 | 23645 | 14.5844254 | CS |
| 52 | -11.47 | -46.6070702966 | 24.61 | 26.1 | 11.35 | 35220 | 16.0138519 | CS |
| 156 | -29.47 | -69.162168505 | 42.61 | 52.75 | 11.35 | 25163 | 27.90600873 | CS |
| 260 | -19.42 | -59.6437346437 | 32.56 | 59.27 | 11.35 | 26420 | 33.16506132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 12.8 | -0.2 | -1.54 | 12.9 | 13.09 | 12.67 | 21255 |
| 1726871700 | 13 | -0.02 | -0.12 | 12.99 | 13.26 | 12.985 | 31262 |
| 1726785300 | 13.015 | 0.02 | 0.12 | 13.36 | 13.37 | 13 | 22217 |
| 1726698900 | 13 | 0.21 | 1.64 | 13.018 | 13.3 | 13 | 22687 |
| 1726612500 | 12.79 | -0.18 | -1.39 | 12.915 | 13.02 | 12.6 | 5312 |
| 1726526100 | 12.97 | -0.2 | -1.48 | 13 | 13.265 | 12.83 | 11804 |
| 1726266900 | 13.165 | -0.19 | -1.42 | 13.35 | 13.36 | 13.05 | 2078 |
| 1726180500 | 13.355 | -0.14 | -1.00 | 13.48 | 13.55 | 13.31 | 4153 |
| 1726094100 | 13.49 | 0 | 0.00 | 13.39 | 13.49 | 13.1392 | 4280 |
| 1726007700 | 13.49 | 0.41 | 3.13 | 13.05 | 13.49 | 13.05 | 9909 |
| 1725921300 | 13.08 | -0.1 | -0.76 | 13.13 | 13.37 | 13 | 8539 |
| 1725662100 | 13.18 | 0.18 | 1.38 | 13.1 | 13.22 | 13.01 | 5265 |
| 1725575700 | 13 | -0.45 | -3.31 | 13.4481 | 13.4481 | 13 | 5469 |
| 1725489300 | 13.445 | 0.25 | 1.86 | 13 | 13.445 | 12.87 | 15176 |
| 1725402900 | 13.2 | 0.2 | 1.54 | 13 | 13.2 | 12.91 | 24734 |
| 1725057300 | 13 | 0 | 0.00 | 13 | 13.08 | 12.97 | 11131 |
| 1724970900 | 13 | 0 | 0.00 | 12.96 | 13.045 | 12.95 | 13849 |
| 1724884500 | 13 | 0 | 0.00 | 12.92 | 13.06 | 12.84 | 24671 |
| 1724798100 | 13 | 0.08 | 0.62 | 12.88 | 13.06 | 12.88 | 48905 |
| 1724711700 | 12.92 | -0.17 | -1.30 | 13.03 | 13.115 | 12.83 | 21870 |
| 1724452500 | 13.09 | 0.09 | 0.69 | 13.02 | 13.15 | 13 | 2182 |
| 1724366100 | 13 | -0.04 | -0.31 | 13.05 | 13.1694 | 13 | 30324 |
| 1724279700 | 13.04 | 0.01 | 0.08 | 13 | 13.1 | 12.82 | 7211 |
| 1724193300 | 13.03 | 0.02 | 0.15 | 12.94 | 13.13 | 12.94 | 20821 |
| 1724106900 | 13.01 | -0.02 | -0.15 | 13 | 13.14 | 12.84 | 57231 |
| 1723847700 | 13.03 | 0.02 | 0.15 | 12.98 | 13.2 | 12.91 | 31659 |
| 1723761300 | 13.01 | 0.01 | 0.08 | 13.01 | 13.08 | 12.88 | 33929 |
| 1723674900 | 13 | 0.37 | 2.93 | 12.6 | 13.0592 | 12.6 | 73323 |
| 1723588500 | 12.63 | 0.19 | 1.53 | 12.32 | 12.64 | 12.235 | 15442 |
| 1723502100 | 12.44 | 0.37 | 3.07 | 12.18 | 12.79 | 12.07 | 37818 |
| 1723242900 | 12.07 | 0.06 | 0.50 | 11.96 | 12.07 | 11.8838 | 6043 |
| 1723156500 | 12.01 | 0.31 | 2.65 | 11.83 | 12.38 | 11.7 | 21286 |
| 1723070100 | 11.7 | -0.12 | -1.02 | 11.8 | 11.99 | 11.7 | 25835 |
| 1722983700 | 11.82 | 0.12 | 1.03 | 11.71 | 11.84 | 11.675 | 23309 |
| 1722897300 | 11.7 | -0.24 | -2.01 | 11.75 | 11.765 | 11.35 | 54988 |
| 1722638100 | 11.94 | -0.82 | -6.43 | 12.62 | 12.66 | 11.75 | 82795 |
| 1722551700 | 12.76 | -0.24 | -1.85 | 12.94 | 13.185 | 12.525 | 34443 |
| 1722465300 | 13 | 0 | 0.00 | 13.23 | 13.4 | 12.83 | 26442 |
| 1722378900 | 13 | -0.59 | -4.34 | 13.7 | 13.71 | 12.7923 | 143095 |
| 1722292500 | 13.59 | -2.51 | -15.59 | 14.95 | 14.97 | 13.52 | 178543 |
| 1722033300 | 16.1 | 0.16 | 1.00 | 15.95 | 16.41 | 15.95 | 23958 |
| 1721946900 | 15.94 | 0.26 | 1.66 | 15.94 | 15.95 | 15.8015 | 946 |
| 1721860500 | 15.68 | -0.2 | -1.26 | 15.75 | 15.9499 | 15.6 | 6699 |
| 1721774100 | 15.88 | 0.04 | 0.25 | 15.7 | 15.9499 | 15.375 | 12009 |
| 1721687700 | 15.84 | -0.02 | -0.13 | 15.81 | 15.84 | 15.42 | 11836 |
| 1721428500 | 15.86 | -0.07 | -0.44 | 15.6426 | 15.8899 | 15.6426 | 10523 |
| 1721342100 | 15.93 | 0.17 | 1.08 | 15.76 | 15.94 | 15.4554 | 16318 |
| 1721255700 | 15.76 | -0.19 | -1.19 | 15.47 | 15.76 | 15.46 | 12947 |
| 1721169300 | 15.95 | 0.05 | 0.31 | 15.95 | 15.95 | 15.82 | 10271 |
| 1721082900 | 15.9 | 0.1 | 0.63 | 15.85 | 15.955 | 15.81 | 4189 |
| 1720823700 | 15.8 | 0.26 | 1.67 | 15.48 | 15.8099 | 15.48 | 4398 |
| 1720737300 | 15.54 | 0.32 | 2.10 | 15.23 | 15.62 | 15.23 | 20646 |
| 1720650900 | 15.22 | -0.18 | -1.17 | 15.32 | 15.32 | 15.1 | 5969 |
| 1720564500 | 15.4 | -0.08 | -0.52 | 15.38 | 15.4 | 15.31 | 1810 |
| 1720478100 | 15.48 | -0.01 | -0.06 | 15.42 | 15.49 | 15.32 | 11493 |
| 1720218900 | 15.49 | 0.13 | 0.85 | 15.2 | 15.5 | 15.2 | 5761 |
| 1720040640 | 15.36 | 0.12 | 0.79 | 15.22 | 15.5 | 15.01 | 9975 |
| 1719959700 | 15.24 | 0.05 | 0.33 | 15.19 | 15.49 | 15.1 | 28850 |
| 1719873300 | 15.19 | 0.07 | 0.46 | 14.9 | 15.475 | 14.81 | 12122 |
| 1719614100 | 15.12 | 0.52 | 3.56 | 14.75 | 15.3 | 14.75 | 14947 |
| 1719527700 | 14.6 | -0.27 | -1.82 | 14.91 | 14.91 | 14.4 | 22224 |
| 1719441300 | 14.87 | -0.12 | -0.80 | 15.06 | 15.06 | 14.81 | 16495 |
| 1719354900 | 14.99 | -0.28 | -1.83 | 15.3 | 15.3 | 14.89 | 30028 |
| 1719268500 | 15.27 | 0.27 | 1.80 | 15.16 | 15.48 | 15 | 14695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
