NasdaqGS - Delayed Quote USD

Silicom Ltd. (SILC)

15.29 +0.13 (+0.86%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 15.48 15.48 15.16 15.29 15.29 23,400
Apr 17, 2024 15.25 15.26 15.15 15.16 15.16 10,100
Apr 16, 2024 15.12 15.37 15.10 15.13 15.13 43,700
Apr 15, 2024 15.11 15.39 15.11 15.23 15.23 53,700
Apr 12, 2024 15.18 15.25 15.10 15.11 15.11 13,800
Apr 11, 2024 15.10 15.42 15.07 15.15 15.15 12,800
Apr 10, 2024 15.22 15.37 15.02 15.03 15.03 17,400
Apr 9, 2024 15.07 15.26 15.02 15.02 15.02 8,800
Apr 8, 2024 15.45 15.50 15.06 15.16 15.16 24,200
Apr 5, 2024 15.21 15.40 15.12 15.20 15.20 11,200
Apr 4, 2024 15.38 15.67 15.00 15.02 15.02 18,300
Apr 3, 2024 15.19 15.51 15.12 15.43 15.43 24,100
Apr 2, 2024 15.32 15.32 15.18 15.23 15.23 6,000
Apr 1, 2024 14.81 15.36 14.80 15.06 15.06 24,600
Mar 28, 2024 15.61 15.61 14.80 14.85 14.85 70,300
Mar 27, 2024 15.50 15.58 15.39 15.49 15.49 11,400
Mar 26, 2024 15.53 15.53 15.41 15.50 15.50 23,000
Mar 25, 2024 15.45 15.64 15.22 15.64 15.64 13,500
Mar 22, 2024 15.50 15.62 15.25 15.60 15.60 13,100
Mar 21, 2024 14.95 15.49 14.95 15.40 15.40 24,000
Mar 20, 2024 14.94 15.26 14.94 15.20 15.20 16,000
Mar 19, 2024 15.00 15.22 15.00 15.22 15.22 10,900
Mar 18, 2024 15.48 15.48 14.98 15.01 15.01 23,400
Mar 15, 2024 15.24 15.75 15.12 15.57 15.57 42,500
Mar 14, 2024 14.80 15.10 14.80 15.01 15.01 26,500
Mar 13, 2024 15.16 15.30 14.87 14.87 14.87 20,500
Mar 12, 2024 15.30 15.46 14.80 15.30 15.30 20,600
Mar 11, 2024 15.54 15.89 15.00 15.00 15.00 26,800
Mar 8, 2024 15.89 15.90 15.32 15.40 15.40 14,700
Mar 7, 2024 15.27 15.74 15.27 15.74 15.74 13,100
Mar 6, 2024 15.50 15.50 14.96 15.20 15.20 17,200
Mar 5, 2024 15.25 15.45 15.10 15.16 15.16 11,400
Mar 4, 2024 14.94 15.51 14.94 15.51 15.51 30,800
Mar 1, 2024 15.38 15.38 14.89 15.10 15.10 55,500
Feb 29, 2024 15.22 15.60 15.22 15.24 15.24 17,200
Feb 28, 2024 15.30 15.30 15.11 15.20 15.20 33,700
Feb 27, 2024 15.58 15.87 15.39 15.42 15.42 28,000
Feb 26, 2024 15.52 15.60 15.27 15.40 15.40 34,100
Feb 23, 2024 15.16 15.45 15.15 15.43 15.43 45,500
Feb 22, 2024 15.02 15.36 15.01 15.35 15.35 31,900
Feb 21, 2024 15.32 15.32 15.02 15.02 15.02 34,900
Feb 20, 2024 15.40 15.75 15.20 15.35 15.35 54,300
Feb 16, 2024 15.30 15.50 15.11 15.20 15.20 24,200
Feb 15, 2024 15.36 15.89 15.25 15.33 15.33 47,300
Feb 14, 2024 16.99 16.99 15.30 15.36 15.36 45,700
Feb 13, 2024 15.65 15.88 15.13 15.27 15.27 45,100
Feb 12, 2024 15.55 16.21 15.55 15.89 15.89 26,900
Feb 9, 2024 16.82 16.82 15.37 15.41 15.41 40,200
Feb 8, 2024 15.69 16.26 15.51 15.80 15.80 42,200
Feb 7, 2024 16.45 16.52 15.68 15.77 15.77 33,200
Feb 6, 2024 16.76 16.87 16.45 16.45 16.45 37,900
Feb 5, 2024 17.00 17.10 16.75 16.95 16.95 193,600
Feb 2, 2024 16.98 17.23 16.76 17.02 17.02 64,800
Feb 1, 2024 16.50 17.26 14.98 17.00 17.00 263,900
Jan 31, 2024 17.43 17.49 17.03 17.03 17.03 30,300
Jan 30, 2024 17.17 17.38 17.00 17.23 17.23 40,400
Jan 29, 2024 16.91 17.48 16.91 17.05 17.05 31,600
Jan 26, 2024 17.51 17.66 17.04 17.05 17.05 39,300
Jan 25, 2024 17.37 17.68 17.29 17.51 17.51 39,400
Jan 24, 2024 17.85 17.92 17.05 17.33 17.33 53,000
Jan 23, 2024 17.58 17.84 17.04 17.45 17.45 55,700
Jan 22, 2024 17.26 18.09 17.26 17.72 17.72 137,300
Jan 19, 2024 17.03 17.67 16.74 17.45 17.45 90,700
Jan 18, 2024 17.82 18.01 16.85 16.98 16.98 167,600
Jan 17, 2024 18.05 18.17 17.65 17.90 17.90 48,700
Jan 16, 2024 18.37 18.85 18.00 18.10 18.10 35,300
Jan 12, 2024 18.01 18.82 17.76 18.57 18.57 26,800
Jan 11, 2024 18.20 19.04 18.20 18.95 18.95 27,800
Jan 10, 2024 18.00 18.35 18.00 18.27 18.27 30,900
Jan 9, 2024 17.40 17.99 16.94 17.87 17.87 50,700
Jan 8, 2024 17.10 17.40 16.99 17.35 17.35 32,200
Jan 5, 2024 17.40 17.40 16.95 17.06 17.06 16,900
Jan 4, 2024 17.70 17.86 17.29 17.36 17.36 18,700
Jan 3, 2024 18.45 18.45 17.53 17.64 17.64 25,500
Jan 2, 2024 18.22 18.44 18.02 18.31 18.31 19,800
Dec 29, 2023 18.67 18.67 18.04 18.10 18.10 21,700
Dec 28, 2023 18.45 18.76 18.45 18.49 18.49 31,300
Dec 27, 2023 18.59 18.83 18.03 18.65 18.65 29,500
Dec 26, 2023 17.84 18.71 17.75 18.66 18.66 35,100
Dec 22, 2023 17.75 17.92 17.62 17.74 17.74 43,000
Dec 21, 2023 17.22 17.75 17.01 17.68 17.68 56,900
Dec 20, 2023 17.11 17.74 17.00 17.00 17.00 40,300
Dec 19, 2023 17.42 17.96 16.80 17.41 17.41 29,800
Dec 18, 2023 16.79 17.82 16.78 17.47 17.47 26,600
Dec 15, 2023 17.54 17.54 16.74 16.76 16.76 48,500
Dec 14, 2023 17.49 18.16 17.49 17.75 17.75 51,800
Dec 13, 2023 17.06 17.70 16.89 17.38 17.38 15,500
Dec 12, 2023 16.78 17.27 16.70 17.06 17.06 27,100
Dec 11, 2023 17.08 17.42 16.79 16.84 16.84 31,800
Dec 8, 2023 17.55 17.82 17.34 17.34 17.34 12,900
Dec 7, 2023 17.61 18.13 17.51 17.63 17.63 40,200
Dec 6, 2023 17.18 17.84 16.96 17.42 17.42 64,500
Dec 5, 2023 16.72 17.32 16.60 17.29 17.29 29,300
Dec 4, 2023 16.75 17.20 16.56 16.81 16.81 55,400
Dec 1, 2023 16.28 16.71 16.24 16.65 16.65 23,000
Nov 30, 2023 16.24 16.43 15.96 16.30 16.30 65,100
Nov 29, 2023 15.71 16.25 15.71 16.24 16.24 30,000
Nov 28, 2023 15.76 15.88 15.55 15.69 15.69 25,400
Nov 27, 2023 16.90 17.00 15.82 15.86 15.86 36,400
Nov 24, 2023 16.08 17.01 16.08 16.90 16.90 38,100
Nov 22, 2023 16.23 16.34 15.91 16.08 16.08 20,300
Nov 21, 2023 15.90 16.19 15.90 16.12 16.12 34,200
Nov 20, 2023 15.30 16.04 15.30 15.96 15.96 59,300
Nov 17, 2023 14.89 15.32 14.60 15.18 15.18 115,300
Nov 16, 2023 15.05 15.09 14.85 14.89 14.89 97,400
Nov 15, 2023 14.99 15.19 14.80 15.00 15.00 76,400
Nov 14, 2023 14.78 15.00 14.67 14.83 14.83 34,700
Nov 13, 2023 14.18 15.00 14.18 14.68 14.68 42,400
Nov 10, 2023 14.13 14.35 14.00 14.10 14.10 106,800
Nov 9, 2023 14.50 14.69 14.11 14.22 14.22 49,900
Nov 8, 2023 14.47 14.97 14.39 14.50 14.50 50,800
Nov 7, 2023 15.19 15.33 14.36 14.52 14.52 48,100
Nov 6, 2023 15.45 15.61 15.06 15.15 15.15 41,400
Nov 3, 2023 15.23 15.55 15.23 15.35 15.35 45,800
Nov 2, 2023 15.58 15.89 15.25 15.38 15.38 40,800
Nov 1, 2023 15.29 15.95 15.10 15.50 15.50 49,500
Oct 31, 2023 14.98 15.20 14.94 15.16 15.16 86,100
Oct 30, 2023 14.80 15.31 14.53 15.00 15.00 116,800
Oct 27, 2023 15.33 15.87 14.70 15.00 15.00 148,700
Oct 26, 2023 17.52 17.53 13.75 15.49 15.49 722,800
Oct 25, 2023 22.25 22.60 22.03 22.20 22.20 11,800
Oct 24, 2023 22.04 22.75 22.04 22.56 22.56 10,600
Oct 23, 2023 22.70 22.99 22.04 22.12 22.12 19,400
Oct 20, 2023 23.30 23.46 22.51 22.77 22.77 13,500
Oct 19, 2023 23.81 24.04 23.00 23.58 23.58 36,900
Oct 18, 2023 23.47 23.81 23.23 23.65 23.65 13,500
Oct 17, 2023 22.67 23.56 22.65 23.13 23.13 33,800
Oct 16, 2023 22.58 23.53 22.51 22.81 22.81 26,400
Oct 13, 2023 23.09 23.56 22.45 22.48 22.48 24,500
Oct 12, 2023 23.77 23.90 23.05 23.07 23.07 11,100
Oct 11, 2023 24.07 24.12 23.50 23.50 23.50 20,400
Oct 10, 2023 24.41 24.95 24.00 24.00 24.00 16,700
Oct 9, 2023 24.67 25.13 24.30 24.30 24.30 34,700
Oct 6, 2023 25.16 25.40 25.00 25.01 25.01 17,800
Oct 5, 2023 25.11 25.95 24.68 25.95 25.95 12,800
Oct 4, 2023 25.51 25.87 25.39 25.39 25.39 5,600
Oct 3, 2023 25.78 25.78 25.40 25.46 25.46 5,900
Oct 2, 2023 25.59 26.10 25.53 25.87 25.87 16,300
Sep 29, 2023 25.50 26.10 25.35 26.10 26.10 18,700
Sep 28, 2023 25.38 25.60 25.19 25.20 25.20 15,800
Sep 27, 2023 24.62 25.59 24.41 25.59 25.59 15,000
Sep 26, 2023 24.07 24.75 24.07 24.65 24.65 24,300
Sep 25, 2023 24.60 24.69 24.26 24.32 24.32 18,000
Sep 22, 2023 25.07 25.07 24.62 24.80 24.80 13,900
Sep 21, 2023 25.03 25.29 24.57 24.96 24.96 20,900
Sep 20, 2023 25.39 25.69 25.26 25.34 25.34 22,600
Sep 19, 2023 25.53 25.59 25.40 25.52 25.52 11,200
Sep 18, 2023 26.07 26.07 25.47 25.47 25.47 7,400
Sep 15, 2023 26.25 26.30 26.03 26.20 26.20 65,500
Sep 14, 2023 26.52 26.99 25.87 26.61 26.61 22,200
Sep 13, 2023 25.75 26.78 25.64 26.69 26.69 40,600
Sep 12, 2023 26.45 26.45 25.89 26.01 26.01 13,300
Sep 11, 2023 26.90 26.90 26.40 26.45 26.45 21,600
Sep 8, 2023 26.50 26.81 26.50 26.79 26.79 18,500
Sep 7, 2023 26.50 26.72 26.32 26.66 26.66 17,200
Sep 6, 2023 26.70 26.89 26.40 26.45 26.45 19,900
Sep 5, 2023 26.18 27.20 26.18 26.60 26.60 20,100
Sep 1, 2023 26.90 26.90 26.31 26.45 26.45 25,100
Aug 31, 2023 27.18 27.29 26.43 26.80 26.80 35,900
Aug 30, 2023 26.45 27.38 26.45 26.90 26.90 54,000
Aug 29, 2023 26.10 26.65 26.10 26.46 26.46 17,000
Aug 28, 2023 26.32 26.65 26.16 26.18 26.18 35,200
Aug 25, 2023 25.92 26.35 25.84 26.35 26.35 16,100
Aug 24, 2023 26.33 26.36 25.88 25.96 25.96 17,300
Aug 23, 2023 26.03 26.48 25.80 26.41 26.41 18,600
Aug 22, 2023 25.84 26.39 25.82 26.39 26.39 14,200
Aug 21, 2023 26.11 26.39 25.76 25.92 25.92 14,900
Aug 18, 2023 26.58 26.58 25.82 26.11 26.11 12,400
Aug 17, 2023 26.05 26.30 25.45 26.30 26.30 44,100
Aug 16, 2023 26.21 26.59 25.62 25.90 25.90 63,000
Aug 15, 2023 26.69 26.77 26.06 26.26 26.26 22,700
Aug 14, 2023 26.89 27.01 26.22 26.96 26.96 28,800
Aug 11, 2023 26.55 26.96 26.47 26.66 26.66 15,500
Aug 10, 2023 27.01 27.13 26.12 26.72 26.72 30,700
Aug 9, 2023 27.71 27.71 26.55 26.70 26.70 36,300
Aug 8, 2023 27.15 27.55 26.76 27.55 27.55 31,800
Aug 7, 2023 27.35 28.24 26.96 27.14 27.14 57,500
Aug 4, 2023 27.54 27.72 27.00 27.01 27.01 32,000
Aug 3, 2023 27.33 27.71 26.85 27.51 27.51 45,200
Aug 2, 2023 28.59 28.59 27.27 27.34 27.34 120,000
Aug 1, 2023 28.00 28.50 26.87 28.49 28.49 222,000
Jul 31, 2023 30.75 31.49 29.00 29.42 29.42 548,700
Jul 28, 2023 38.66 39.66 38.30 39.05 39.05 20,600
Jul 27, 2023 40.70 40.70 38.55 38.66 38.66 18,300
Jul 26, 2023 39.00 40.54 39.00 40.54 40.54 18,100
Jul 25, 2023 38.55 39.10 38.50 39.00 39.00 14,100
Jul 24, 2023 38.90 38.99 38.61 38.61 38.61 12,600
Jul 21, 2023 38.99 39.07 38.35 39.07 39.07 13,800
Jul 20, 2023 36.63 38.96 36.63 38.22 38.22 25,000
Jul 19, 2023 36.10 36.85 36.10 36.85 36.85 12,200
Jul 18, 2023 36.15 36.80 36.00 36.15 36.15 46,100
Jul 17, 2023 37.00 37.00 36.13 36.26 36.26 18,800
Jul 14, 2023 36.98 37.38 36.56 37.15 37.15 7,700
Jul 13, 2023 36.53 37.09 36.53 36.97 36.97 13,400
Jul 12, 2023 36.90 37.03 36.50 36.53 36.53 19,100
Jul 11, 2023 36.16 36.77 36.13 36.75 36.75 18,900
Jul 10, 2023 36.14 36.53 36.14 36.14 36.14 9,700
Jul 7, 2023 36.17 37.02 36.06 36.10 36.10 14,500
Jul 6, 2023 35.86 36.20 35.86 36.11 36.11 8,500
Jul 5, 2023 37.08 37.08 35.75 35.75 35.75 17,800
Jul 3, 2023 36.80 37.00 36.80 36.89 36.89 3,100
Jun 30, 2023 36.11 36.99 36.11 36.86 36.86 8,800
Jun 29, 2023 36.23 36.31 35.00 36.25 36.25 22,500
Jun 28, 2023 35.70 36.24 34.39 35.01 35.01 29,000
Jun 27, 2023 35.94 36.28 35.68 35.74 35.74 13,500
Jun 26, 2023 35.00 36.65 35.00 35.51 35.51 12,800
Jun 23, 2023 35.50 35.79 34.75 35.04 35.04 12,100
Jun 22, 2023 36.21 36.36 35.80 35.80 35.80 6,800
Jun 21, 2023 36.31 36.68 36.00 36.38 36.38 5,800
Jun 20, 2023 36.21 36.78 36.05 36.31 36.31 11,900
Jun 16, 2023 36.40 36.81 36.24 36.36 36.36 5,800
Jun 15, 2023 36.28 36.61 36.00 36.45 36.45 13,300
Jun 14, 2023 36.25 36.90 35.75 36.24 36.24 23,200
Jun 13, 2023 35.86 36.25 35.75 36.25 36.25 38,400
Jun 12, 2023 35.59 36.61 35.59 35.76 35.76 20,800
Jun 9, 2023 36.19 36.19 35.51 35.80 35.80 23,500
Jun 8, 2023 36.96 37.20 36.00 36.00 36.00 31,400
Jun 7, 2023 36.23 37.75 36.23 37.31 37.31 17,700
Jun 6, 2023 35.01 36.44 35.01 36.42 36.42 8,000
Jun 5, 2023 36.50 36.50 35.12 35.51 35.51 9,200
Jun 2, 2023 35.95 36.88 35.51 36.88 36.88 11,900
Jun 1, 2023 36.81 37.00 35.67 36.00 36.00 26,000
May 31, 2023 35.70 37.32 35.59 36.78 36.78 9,200
May 30, 2023 35.88 36.65 35.35 35.56 35.56 10,900
May 26, 2023 34.60 36.12 34.16 35.72 35.72 20,100
May 25, 2023 34.69 34.69 33.87 34.67 34.67 4,800
May 24, 2023 34.14 34.49 34.00 34.00 34.00 3,500
May 23, 2023 34.79 34.91 34.15 34.30 34.30 13,200
May 22, 2023 34.75 35.21 34.40 35.02 35.02 6,700
May 19, 2023 34.73 34.87 34.51 34.77 34.77 6,600
May 18, 2023 34.35 34.75 34.01 34.67 34.67 29,100
May 17, 2023 33.63 34.43 33.27 34.20 34.20 37,900
May 16, 2023 34.00 34.06 33.42 33.49 33.49 16,700
May 15, 2023 34.00 35.09 34.00 34.15 34.15 8,500
May 12, 2023 35.17 35.17 34.02 34.02 34.02 6,100
May 11, 2023 34.54 34.70 33.70 34.24 34.24 12,400
May 10, 2023 34.85 35.49 34.25 34.26 34.26 13,500
May 9, 2023 34.75 35.55 34.40 34.83 34.83 13,300
May 8, 2023 34.53 35.00 34.33 34.89 34.89 9,800
May 5, 2023 34.25 35.49 34.25 34.36 34.36 8,400
May 4, 2023 34.33 34.80 34.06 34.25 34.25 7,300
May 3, 2023 35.03 35.75 34.25 34.51 34.51 19,700
May 2, 2023 36.61 36.61 34.90 35.08 35.08 7,800
May 1, 2023 36.00 37.79 35.34 36.50 36.50 46,500
Apr 28, 2023 33.42 35.00 33.42 34.94 34.94 24,700
Apr 27, 2023 33.65 34.34 33.25 33.73 33.73 13,000
Apr 26, 2023 33.33 34.24 33.33 33.65 33.65 5,700
Apr 25, 2023 34.30 34.67 33.28 33.53 33.53 11,000
Apr 24, 2023 34.52 35.07 34.12 34.18 34.18 11,900
Apr 21, 2023 34.60 35.44 34.05 34.30 34.30 12,200
Apr 20, 2023 34.21 35.92 34.02 34.57 34.57 26,100
Apr 19, 2023 34.69 35.04 34.35 34.75 34.75 11,700

Related Tickers

ASNS Actelis Networks, Inc.
0.6801
+0.01%
 
CMBM Cambium Networks Corporation
3.4300
-8.04%
 
NTGR NETGEAR, Inc.
14.15
+1.36%
 
AUDC AudioCodes Ltd.
10.72
+1.23%
 
AUDC.TA AudioCodes Ltd.
4,002.00
-2.15%
 
GILT.TA Gilat Satellite Networks Ltd.
1,991.00
+0.30%
 
GILT Gilat Satellite Networks Ltd.
5.36
+2.29%
 
AVNW Aviat Networks, Inc.
32.70
-1.51%
 
CASSQ Casa Systems, Inc.
0.0061
-11.59%
 
CRNT Ceragon Networks Ltd.
2.7000
-3.23%