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 | 0.38 | 2.45478036176 | 15.48 | 15.955 | 15.4554 | 9709 | 15.87305296 | CS |
| 4 | 0.47 | 3.05393112411 | 15.39 | 15.955 | 14.4 | 14072 | 15.27382639 | CS |
| 12 | 0.43 | 2.78677900194 | 15.43 | 18.0001 | 14.4 | 21327 | 16.033282 | CS |
| 26 | -1.17 | -6.87022900763 | 17.03 | 18.09 | 14.4 | 29780 | 16.08206444 | CS |
| 52 | -20.24 | -56.0664819945 | 36.1 | 40.7 | 13.7501 | 37935 | 19.03087769 | CS |
| 156 | -25.27 | -61.4393386822 | 41.13 | 52.75 | 13.7501 | 24304 | 29.53674033 | CS |
| 260 | -14.1 | -47.0627503338 | 29.96 | 59.27 | 13.7501 | 26642 | 33.85075089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 15 | -0.49 | -3.16 | 15.39 | 15.5099 | 15 | 24680 |
| 1718922900 | 15.49 | 0.07 | 0.45 | 15.4 | 15.49 | 15 | 50725 |
| 1718750100 | 15.42 | -0.38 | -2.41 | 15.69 | 15.69 | 15.4 | 8588 |
| 1718663700 | 15.8 | -0.18 | -1.13 | 15.96 | 16.6 | 15.5929 | 8811 |
| 1718404500 | 15.98 | 0.39 | 2.50 | 15.57 | 15.98 | 15.4 | 16417 |
| 1718318100 | 15.59 | -0.01 | -0.06 | 15.6 | 15.9 | 15.4 | 11324 |
| 1718231700 | 15.6 | -0.48 | -2.99 | 16.079999 | 16.29 | 15.5 | 115599 |
| 1718145300 | 16.079999 | -0.06 | -0.37 | 16.219999 | 16.219999 | 16.059999 | 2837 |
| 1718058900 | 16.14 | 0.02 | 0.12 | 16.05 | 16.14 | 16.05 | 5105 |
| 1717799700 | 16.12 | 0.07 | 0.44 | 16.05 | 16.254999 | 16.05 | 5508 |
| 1717713300 | 16.05 | -0.02 | -0.12 | 16.079999 | 16.489999 | 15.675 | 22477 |
| 1717626900 | 16.07 | -0.1 | -0.62 | 16.219999 | 16.26 | 15.94 | 12771 |
| 1717540500 | 16.17 | 0.12 | 0.75 | 15.95 | 16.17 | 15.885 | 7237 |
| 1717454100 | 16.05 | 0.15 | 0.94 | 15.79 | 16.2 | 15.79 | 11877 |
| 1717194900 | 15.9 | 0.05 | 0.32 | 15.76 | 15.92 | 15.63 | 10987 |
| 1717108500 | 15.85 | -0.36 | -2.22 | 16.21 | 16.68 | 15.77 | 20776 |
| 1717022100 | 16.21 | 0.14 | 0.87 | 16 | 16.605 | 16 | 5502 |
| 1716935700 | 16.07 | 0.03 | 0.19 | 16.11 | 16.395 | 16.03 | 3478 |
| 1716590100 | 16.04 | -0.21 | -1.29 | 16.25 | 16.77 | 16.01 | 17234 |
| 1716503700 | 16.25 | -0.45 | -2.69 | 16.67 | 16.67 | 16.149999 | 10086 |
| 1716417300 | 16.7 | 0.04 | 0.24 | 16.55 | 17.035 | 16.55 | 14050 |
| 1716330900 | 16.66 | 0.08 | 0.48 | 16.61 | 16.719999 | 16.5 | 9459 |
| 1716244500 | 16.579999 | 0.08 | 0.48 | 16.43 | 16.7546 | 16.43 | 10580 |
| 1715985300 | 16.5 | -0.3 | -1.79 | 16.83 | 17.16 | 16.41 | 52949 |
| 1715898900 | 16.8 | 0 | 0.00 | 16.68 | 17.18 | 16.489999 | 47909 |
| 1715812500 | 16.8 | -0.28 | -1.64 | 17.18 | 17.18 | 16.649999 | 53099 |
| 1715726100 | 17.08 | -0.22 | -1.27 | 17.24 | 17.24 | 17.02 | 4083 |
| 1715639700 | 17.3 | 0.23 | 1.35 | 17.01 | 17.31 | 16.765 | 49884 |
| 1715380500 | 17.07 | -0.08 | -0.44 | 17.11 | 17.45 | 17.05 | 7534 |
| 1715294100 | 17.145 | -0.67 | -3.73 | 17.85 | 17.85 | 17.14 | 5616 |
| 1715207700 | 17.81 | 0.46 | 2.65 | 17.38 | 18.0001 | 17.35 | 44629 |
| 1715121300 | 17.35 | 0.6 | 3.58 | 16.77 | 17.44 | 16.489999 | 16384 |
| 1715034900 | 16.75 | 0.42 | 2.57 | 16.14 | 16.76 | 16.14 | 22835 |
| 1714775700 | 16.329999 | 0.15 | 0.93 | 16.18 | 16.42 | 16.17 | 26766 |
| 1714689300 | 16.18 | 0.28 | 1.76 | 15.71 | 16.18 | 15.48 | 89336 |
| 1714602900 | 15.9 | 0.41 | 2.65 | 15.36 | 16 | 15.36 | 61749 |
| 1714516500 | 15.49 | 0.05 | 0.32 | 15.47 | 15.652 | 15.35 | 28859 |
| 1714430100 | 15.44 | 0.23 | 1.51 | 15.43 | 15.7 | 15.4 | 9063 |
| 1714170900 | 15.21 | -0.17 | -1.11 | 15.43 | 15.43 | 15.21 | 38407 |
| 1714084500 | 15.38 | -0.13 | -0.84 | 15.325 | 15.46 | 15.21 | 6635 |
| 1713998100 | 15.51 | 0.15 | 1.01 | 15.33 | 15.58 | 15.33 | 21038 |
| 1713911700 | 15.355 | 0.16 | 1.02 | 15.4 | 15.6 | 15.245 | 12393 |
| 1713825300 | 15.2 | -0.26 | -1.68 | 15.62 | 15.62 | 15.2 | 6702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
