Other OTC - Delayed Quote USD

Silex Systems Limited (SILXY)

15.40 -0.36 (-2.25%)
At close: April 24 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.40 15.40 15.40 15.40 15.40 100
Apr 23, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 22, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 19, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 18, 2024 15.86 15.90 15.55 15.76 15.76 11,100
Apr 17, 2024 15.86 15.86 15.86 15.86 15.86 600
Apr 16, 2024 15.55 15.55 15.43 15.43 15.43 2,100
Apr 15, 2024 17.13 17.13 17.13 17.13 17.13 200
Apr 12, 2024 17.06 17.06 16.63 16.93 16.93 4,000
Apr 11, 2024 16.63 17.02 16.57 16.65 16.65 3,000
Apr 10, 2024 17.20 17.20 16.17 16.17 16.17 3,200
Apr 9, 2024 17.35 17.49 17.35 17.49 17.49 900
Apr 8, 2024 17.19 17.30 17.15 17.20 17.20 3,800
Apr 5, 2024 17.14 17.29 17.14 17.21 17.21 14,900
Apr 4, 2024 17.57 17.99 17.12 17.57 17.57 4,400
Apr 3, 2024 17.22 17.32 17.15 17.18 17.18 5,900
Apr 2, 2024 18.00 18.00 18.00 18.00 18.00 100
Apr 1, 2024 16.86 17.18 16.86 17.18 17.18 3,600
Mar 28, 2024 16.83 16.83 16.77 16.77 16.77 1,200
Mar 27, 2024 15.75 15.75 15.75 15.75 15.75 -
Mar 26, 2024 15.75 15.75 15.75 15.75 15.75 -
Mar 25, 2024 16.00 16.00 15.75 15.75 15.75 1,900
Mar 22, 2024 15.65 15.65 15.65 15.65 15.65 -
Mar 21, 2024 15.33 16.19 15.33 15.65 15.65 6,900
Mar 20, 2024 14.48 15.44 14.48 15.44 15.44 4,800
Mar 19, 2024 15.04 15.04 14.85 14.85 14.85 3,100
Mar 18, 2024 15.15 15.21 15.00 15.21 15.21 4,200
Mar 15, 2024 14.92 15.58 14.92 15.58 15.58 4,600
Mar 14, 2024 15.43 15.43 15.23 15.23 15.23 2,200
Mar 13, 2024 16.40 16.50 16.29 16.40 16.40 3,000
Mar 12, 2024 16.40 16.40 16.40 16.40 16.40 -
Mar 11, 2024 16.40 16.40 16.40 16.40 16.40 300
Mar 8, 2024 16.40 16.84 16.40 16.80 16.80 1,500
Mar 7, 2024 16.81 16.81 16.63 16.74 16.74 2,600
Mar 6, 2024 15.84 15.84 15.84 15.84 15.84 500
Mar 5, 2024 15.92 15.92 15.75 15.75 15.75 500
Mar 4, 2024 16.30 16.30 15.90 15.92 15.92 1,700
Mar 1, 2024 16.30 16.37 16.30 16.37 16.37 1,100
Feb 29, 2024 16.27 16.27 16.10 16.18 16.18 9,300
Feb 28, 2024 15.76 15.80 15.64 15.65 15.65 3,500
Feb 27, 2024 14.98 14.98 14.92 14.92 14.92 800
Feb 26, 2024 14.55 14.96 14.55 14.85 14.85 8,700
Feb 23, 2024 15.50 15.50 14.73 14.73 14.73 17,800
Feb 22, 2024 15.83 15.85 15.58 15.61 15.61 1,600
Feb 21, 2024 16.00 16.00 15.49 15.55 15.55 2,000
Feb 20, 2024 16.00 16.00 16.00 16.00 16.00 600
Feb 16, 2024 15.60 16.22 15.60 15.75 15.75 2,100
Feb 15, 2024 17.01 17.01 17.01 17.01 17.01 400
Feb 14, 2024 17.00 17.00 17.00 17.00 17.00 600
Feb 13, 2024 17.00 17.00 17.00 17.00 17.00 600
Feb 12, 2024 16.55 17.08 16.55 17.00 17.00 3,300
Feb 9, 2024 17.40 17.40 16.80 17.25 17.25 5,600
Feb 8, 2024 18.40 18.40 18.13 18.16 18.16 2,500
Feb 7, 2024 17.82 17.82 17.82 17.82 17.82 200
Feb 6, 2024 17.20 17.20 17.18 17.18 17.18 600
Feb 5, 2024 16.85 16.85 16.39 16.73 16.73 1,000
Feb 2, 2024 17.27 17.27 16.71 16.85 16.85 5,800
Feb 1, 2024 16.63 16.90 16.44 16.90 16.90 30,900
Jan 31, 2024 16.44 16.80 16.44 16.49 16.49 12,000
Jan 30, 2024 15.77 16.47 15.77 16.47 16.47 8,700
Jan 29, 2024 16.80 16.80 16.36 16.70 16.70 3,200
Jan 26, 2024 16.52 16.74 16.52 16.74 16.74 1,200
Jan 25, 2024 16.77 16.77 16.76 16.76 16.76 600
Jan 24, 2024 16.05 16.22 15.87 16.10 16.10 11,100
Jan 23, 2024 15.74 15.78 15.74 15.78 15.78 3,300
Jan 22, 2024 16.17 16.20 15.63 15.73 15.73 1,900
Jan 19, 2024 16.21 16.21 16.21 16.21 16.21 -
Jan 18, 2024 16.25 16.25 16.21 16.21 16.21 1,100
Jan 17, 2024 16.73 16.73 16.33 16.33 16.33 1,700
Jan 16, 2024 17.00 17.04 16.70 16.73 16.73 12,800
Jan 12, 2024 16.64 16.84 16.64 16.68 16.68 7,300
Jan 11, 2024 16.30 16.58 16.30 16.50 16.50 3,400
Jan 10, 2024 14.88 15.66 14.88 15.36 15.36 10,600
Jan 9, 2024 13.62 13.85 13.55 13.55 13.55 8,000
Jan 8, 2024 14.00 14.00 13.71 13.71 13.71 400
Jan 5, 2024 14.00 14.00 14.00 14.00 14.00 -
Jan 4, 2024 13.95 14.10 13.92 14.00 14.00 1,000
Jan 3, 2024 14.53 14.53 14.35 14.35 14.35 4,000
Jan 2, 2024 14.91 14.91 14.66 14.70 14.70 3,500
Dec 29, 2023 14.40 14.91 14.40 14.91 14.91 3,000
Dec 28, 2023 14.30 14.30 14.30 14.30 14.30 -
Dec 27, 2023 14.23 14.30 14.23 14.30 14.30 600
Dec 26, 2023 14.69 14.69 14.69 14.69 14.69 300
Dec 22, 2023 13.55 14.25 13.55 14.25 14.25 2,200
Dec 21, 2023 13.75 14.04 13.55 13.55 13.55 2,400
Dec 20, 2023 13.98 14.20 13.98 14.20 14.20 400
Dec 19, 2023 14.04 14.04 13.69 13.69 13.69 2,800
Dec 18, 2023 14.18 14.18 14.18 14.18 14.18 -
Dec 15, 2023 13.99 14.36 13.99 14.18 14.18 2,000
Dec 14, 2023 13.91 14.36 13.65 14.33 14.33 3,700
Dec 13, 2023 13.16 13.64 13.16 13.58 13.58 10,200
Dec 12, 2023 11.90 12.88 11.90 12.71 12.71 10,000
Dec 11, 2023 11.40 11.40 11.34 11.34 11.34 1,400
Dec 8, 2023 10.93 10.95 10.93 10.94 10.94 1,000
Dec 7, 2023 10.50 10.50 10.50 10.50 10.50 -
Dec 6, 2023 10.70 10.70 10.50 10.50 10.50 800
Dec 5, 2023 10.53 10.71 10.38 10.38 10.38 2,600
Dec 4, 2023 10.23 10.63 10.23 10.63 10.63 7,500
Dec 1, 2023 10.86 10.90 10.81 10.85 10.85 4,400
Nov 30, 2023 10.59 10.80 10.55 10.67 10.67 4,000
Nov 29, 2023 11.11 11.11 11.11 11.11 11.11 -
Nov 28, 2023 11.11 11.11 11.11 11.11 11.11 600
Nov 27, 2023 10.69 10.88 10.69 10.85 10.85 1,000
Nov 24, 2023 10.85 10.85 10.85 10.85 10.85 -
Nov 22, 2023 10.85 10.85 10.85 10.85 10.85 500
Nov 21, 2023 10.95 11.22 10.95 11.12 11.12 1,400
Nov 20, 2023 10.87 11.51 10.65 10.75 10.75 7,600
Nov 17, 2023 11.29 11.29 11.29 11.29 11.29 -
Nov 16, 2023 11.29 11.29 11.29 11.29 11.29 400
Nov 15, 2023 11.17 11.17 11.17 11.17 11.17 -
Nov 14, 2023 11.17 11.17 11.17 11.17 11.17 -
Nov 13, 2023 11.35 11.35 11.08 11.17 11.17 800
Nov 10, 2023 10.72 10.80 10.72 10.80 10.80 4,200
Nov 9, 2023 10.90 10.90 10.90 10.90 10.90 2,200
Nov 8, 2023 10.58 10.58 10.58 10.58 10.58 -
Nov 7, 2023 10.58 10.58 10.58 10.58 10.58 400
Nov 6, 2023 11.76 11.76 11.76 11.76 11.76 200
Nov 3, 2023 11.30 11.30 11.30 11.30 11.30 1,100
Nov 2, 2023 10.89 10.89 10.89 10.89 10.89 300
Nov 1, 2023 10.45 10.45 10.45 10.45 10.45 500
Oct 31, 2023 10.12 10.43 10.04 10.42 10.42 6,200
Oct 30, 2023 10.20 10.20 10.20 10.20 10.20 -
Oct 27, 2023 10.03 10.20 10.03 10.20 10.20 1,500
Oct 26, 2023 10.25 10.25 10.25 10.25 10.25 -
Oct 25, 2023 10.25 10.25 10.25 10.25 10.25 1,000
Oct 24, 2023 9.80 9.80 9.80 9.80 9.80 -
Oct 23, 2023 9.80 9.80 9.80 9.80 9.80 -
Oct 20, 2023 9.80 9.80 9.80 9.80 9.80 2,000
Oct 19, 2023 9.92 9.92 9.90 9.90 9.90 2,100
Oct 18, 2023 9.65 9.65 9.60 9.60 9.60 2,300
Oct 17, 2023 10.10 10.10 9.90 9.90 9.90 2,200
Oct 16, 2023 9.93 10.00 9.93 10.00 10.00 600
Oct 13, 2023 10.53 10.53 10.53 10.53 10.53 100
Oct 12, 2023 10.53 10.53 10.53 10.53 10.53 -
Oct 11, 2023 10.53 10.53 10.53 10.53 10.53 900
Oct 10, 2023 10.00 10.00 10.00 10.00 10.00 1,400
Oct 9, 2023 9.90 9.90 9.62 9.75 9.75 20,900
Oct 6, 2023 9.93 9.93 9.90 9.90 9.90 2,800
Oct 5, 2023 9.63 9.89 9.63 9.80 9.80 4,400
Oct 4, 2023 9.68 9.68 9.55 9.55 9.55 400
Oct 3, 2023 9.95 9.95 9.95 9.95 9.95 2,000
Oct 2, 2023 10.10 10.10 10.10 10.10 10.10 300
Sep 29, 2023 11.32 11.32 10.86 10.96 10.96 6,700
Sep 28, 2023 10.50 10.84 10.50 10.82 10.82 5,500
Sep 27, 2023 10.50 10.69 10.50 10.69 10.69 400
Sep 26, 2023 10.86 10.86 10.78 10.78 10.78 11,000
Sep 25, 2023 11.00 11.00 11.00 11.00 11.00 1,100
Sep 22, 2023 10.44 10.60 10.40 10.57 10.57 9,900
Sep 21, 2023 10.85 10.85 10.85 10.85 10.85 -
Sep 20, 2023 10.85 10.85 10.85 10.85 10.85 300
Sep 19, 2023 11.68 11.68 11.61 11.61 11.61 1,300
Sep 18, 2023 11.47 11.49 11.47 11.49 11.49 700
Sep 15, 2023 11.09 11.09 11.09 11.09 11.09 -
Sep 14, 2023 11.65 11.65 11.09 11.09 11.09 1,800
Sep 13, 2023 11.52 11.67 11.50 11.65 11.65 3,200
Sep 12, 2023 10.50 10.50 10.50 10.50 10.50 -
Sep 11, 2023 10.31 10.50 10.31 10.50 10.50 6,500
Sep 8, 2023 11.01 11.01 11.01 11.01 11.01 300
Sep 7, 2023 11.51 11.51 11.51 11.51 11.51 -
Sep 6, 2023 11.51 11.51 11.51 11.51 11.51 -
Sep 5, 2023 10.83 11.69 10.83 11.51 11.51 18,000
Sep 1, 2023 10.21 10.21 10.21 10.21 10.21 -
Aug 31, 2023 10.21 10.21 10.21 10.21 10.21 -
Aug 30, 2023 10.50 10.50 10.16 10.21 10.21 600
Aug 29, 2023 10.60 10.60 10.60 10.60 10.60 -
Aug 28, 2023 11.07 11.07 10.60 10.60 10.60 1,200
Aug 25, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 24, 2023 11.10 11.10 10.80 10.80 10.80 3,100
Aug 23, 2023 11.77 11.90 11.64 11.90 11.90 2,200
Aug 22, 2023 11.49 11.49 11.25 11.44 11.44 3,200
Aug 21, 2023 10.41 10.41 10.41 10.41 10.41 400
Aug 18, 2023 10.33 10.39 10.25 10.34 10.34 16,500
Aug 17, 2023 9.86 10.03 9.86 10.03 10.03 800
Aug 16, 2023 9.85 10.09 9.78 9.78 9.78 2,600
Aug 15, 2023 10.21 10.21 10.15 10.15 10.15 600
Aug 14, 2023 10.66 10.80 10.50 10.80 10.80 1,600
Aug 11, 2023 10.75 10.80 10.60 10.60 10.60 700
Aug 10, 2023 10.90 10.90 10.90 10.90 10.90 100
Aug 9, 2023 10.75 10.93 10.75 10.90 10.90 2,500
Aug 8, 2023 10.84 10.84 10.79 10.79 10.79 400
Aug 7, 2023 10.99 10.99 10.98 10.98 10.98 1,600
Aug 4, 2023 11.17 11.24 11.17 11.18 11.18 3,700
Aug 3, 2023 11.50 11.50 11.33 11.33 11.33 6,100
Aug 2, 2023 12.00 12.00 12.00 12.00 12.00 200
Aug 1, 2023 12.06 12.06 12.00 12.00 12.00 4,900
Jul 31, 2023 12.50 12.50 12.50 12.50 12.50 200
Jul 28, 2023 12.52 12.57 12.52 12.57 12.57 300
Jul 27, 2023 12.37 12.37 12.37 12.37 12.37 -
Jul 26, 2023 12.50 12.50 12.37 12.37 12.37 300
Jul 25, 2023 12.40 12.40 12.30 12.30 12.30 2,800
Jul 24, 2023 12.75 12.75 12.75 12.75 12.75 -
Jul 21, 2023 12.75 12.75 12.75 12.75 12.75 100
Jul 20, 2023 12.75 12.75 12.75 12.75 12.75 200
Jul 19, 2023 12.64 12.64 12.64 12.64 12.64 1,000
Jul 18, 2023 12.76 12.95 12.76 12.95 12.95 900
Jul 17, 2023 12.95 12.95 12.80 12.80 12.80 1,600
Jul 14, 2023 13.19 13.19 13.02 13.02 13.02 200
Jul 13, 2023 13.09 13.21 12.93 13.21 13.21 2,400
Jul 12, 2023 12.78 12.86 12.64 12.86 12.86 1,900
Jul 11, 2023 12.19 12.19 12.19 12.19 12.19 -
Jul 10, 2023 12.19 12.19 12.19 12.19 12.19 -
Jul 7, 2023 12.19 12.19 12.19 12.19 12.19 500
Jul 6, 2023 12.06 12.06 12.06 12.06 12.06 1,100
Jul 5, 2023 12.49 12.49 12.49 12.49 12.49 200
Jul 3, 2023 12.61 12.61 12.44 12.44 12.44 5,200
Jun 30, 2023 13.06 13.06 13.06 13.06 13.06 200
Jun 29, 2023 12.87 12.87 12.87 12.87 12.87 100
Jun 28, 2023 12.34 12.34 12.34 12.34 12.34 -
Jun 27, 2023 12.44 12.44 12.30 12.34 12.34 4,300
Jun 26, 2023 12.50 12.50 12.31 12.33 12.33 900
Jun 23, 2023 12.70 12.70 12.60 12.60 12.60 8,100
Jun 22, 2023 14.13 14.13 14.13 14.13 14.13 100
Jun 21, 2023 14.13 14.13 14.13 14.13 14.13 700
Jun 20, 2023 13.45 13.45 13.45 13.45 13.45 -
Jun 16, 2023 13.45 13.45 13.45 13.45 13.45 -
Jun 15, 2023 13.45 13.45 13.45 13.45 13.45 2,500
Jun 14, 2023 14.00 14.06 13.72 14.00 14.00 5,800
Jun 13, 2023 14.45 14.45 14.45 14.45 14.45 300
Jun 12, 2023 14.05 14.13 14.05 14.13 14.13 600
Jun 9, 2023 13.92 13.92 13.92 13.92 13.92 400
Jun 8, 2023 13.72 13.72 13.72 13.72 13.72 -
Jun 7, 2023 13.90 13.90 13.64 13.72 13.72 2,200
Jun 6, 2023 13.66 13.82 13.66 13.82 13.82 2,400
Jun 5, 2023 12.98 13.51 12.98 13.28 13.28 2,000
Jun 2, 2023 13.74 13.74 13.74 13.74 13.74 1,100
Jun 1, 2023 12.72 12.81 12.70 12.81 12.81 2,200
May 31, 2023 12.23 12.70 12.06 12.70 12.70 1,000
May 30, 2023 12.30 12.30 12.30 12.30 12.30 100
May 26, 2023 12.20 12.20 12.20 12.20 12.20 -
May 25, 2023 12.20 12.20 12.20 12.20 12.20 -
May 24, 2023 12.20 12.20 12.20 12.20 12.20 -
May 23, 2023 12.20 12.20 12.20 12.20 12.20 -
May 22, 2023 12.20 12.20 12.20 12.20 12.20 -
May 19, 2023 12.20 12.20 12.20 12.20 12.20 500
May 18, 2023 12.20 12.20 12.20 12.20 12.20 -
May 17, 2023 12.20 12.20 12.20 12.20 12.20 -
May 16, 2023 12.20 12.20 12.20 12.20 12.20 -
May 15, 2023 12.20 12.20 12.20 12.20 12.20 -
May 12, 2023 12.20 12.20 12.20 12.20 12.20 100
May 11, 2023 12.41 12.41 12.41 12.41 12.41 -
May 10, 2023 12.41 12.41 12.41 12.41 12.41 200
May 9, 2023 11.25 11.35 11.25 11.35 11.35 5,600
May 8, 2023 11.65 11.65 11.65 11.65 11.65 100
May 5, 2023 11.10 11.10 11.10 11.10 11.10 200
May 4, 2023 10.77 10.88 10.65 10.88 10.88 700
May 3, 2023 10.43 10.91 10.43 10.88 10.88 1,100
May 2, 2023 10.76 10.76 10.76 10.76 10.76 -
May 1, 2023 11.05 11.05 10.76 10.76 10.76 1,500
Apr 28, 2023 11.24 11.24 11.24 11.24 11.24 1,100
Apr 27, 2023 11.36 11.37 11.16 11.16 11.16 700
Apr 26, 2023 11.65 11.65 11.65 11.65 11.65 -
Apr 25, 2023 11.65 11.65 11.65 11.65 11.65 -

Related Tickers

SMTC Semtech Corporation
33.90
+3.86%
 
NDCVF Nordic Semiconductor ASA
11.00
+37.50%
 
ASX ASE Technology Holding Co., Ltd.
10.37
+0.48%
 
ON ON Semiconductor Corporation
65.53
+6.24%
 
QCOM QUALCOMM Incorporated
163.63
+1.41%
 
TXN Texas Instruments Incorporated
174.81
+5.64%
 
MU Micron Technology, Inc.
111.78
-0.60%
 
AMD Advanced Micro Devices, Inc.
151.74
-0.35%
 
ARM Arm Holdings plc
99.88
+4.00%
 
NVDA NVIDIA Corporation
796.77
-3.33%