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

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 1.700 1.720 1.670 1.670 3,297 -0.00(-0.12%)
Jan 29, 2015 1.710 1.710 1.640 1.672 18,991 -0.02(-1.07%)
Jan 28, 2015 1.640 1.710 1.640 1.690 21,429 +0.02(+1.20%)
Jan 27, 2015 1.660 1.710 1.660 1.670 8,510 -0.01(-0.60%)
Jan 26, 2015 1.690 1.720 1.680 1.680 7,949 -0.01(-0.59%)
Jan 23, 2015 1.670 1.690 1.670 1.690 12,089 +0.01(+0.60%)
Jan 22, 2015 1.700 1.700 1.653 1.680 22,241 -0.02(-1.18%)
Jan 21, 2015 1.690 1.750 1.690 1.700 11,510 +0.02(+1.19%)
Jan 20, 2015 1.730 1.730 1.640 1.680 10,256 -0.05(-2.89%)
Jan 16, 2015 1.710 1.780 1.690 1.730 36,611 +0.02(+1.17%)
Jan 15, 2015 1.720 1.760 1.700 1.710 6,300 -0.03(-1.72%)
Jan 14, 2015 1.760 1.810 1.720 1.740 16,580 -0.05(-2.99%)
Jan 13, 2015 1.770 1.790 1.760 1.794 2,900 +0.00(+0.20%)
Jan 12, 2015 1.700 1.800 1.700 1.790 14,650 +0.00(+0.00%)
Jan 09, 2015 1.760 1.790 1.760 1.790 7,213 +0.01(+0.56%)
Jan 08, 2015 1.780 1.780 1.730 1.780 3,653 +0.01(+0.56%)
Jan 07, 2015 1.680 1.770 1.680 1.770 18,196 +0.07(+4.12%)
Jan 06, 2015 1.710 1.750 1.680 1.700 41,898 -0.04(-2.30%)
Jan 05, 2015 1.670 1.780 1.670 1.740 22,964 -0.01(-0.57%)
Jan 02, 2015 1.770 1.770 1.750 1.750 11,900 -0.02(-1.12%)
Dec 31, 2014 1.780 1.770 1.770 1.770 16,400 -0.01(-0.57%)
Dec 30, 2014 1.790 1.800 1.720 1.780 27,340 +0.02(+1.14%)
Dec 29, 2014 1.770 1.790 1.760 1.760 20,525 +0.00(+0.00%)
Dec 26, 2014 1.720 1.770 1.700 1.760 13,294 +0.02(+1.15%)
Dec 24, 2014 1.740 1.740 1.740 1.740 1,400 -0.01(-0.57%)
Dec 23, 2014 1.750 1.750 1.720 1.750 16,579 +0.00(+0.00%)
Dec 22, 2014 1.760 1.760 1.670 1.750 41,090 -0.01(-0.57%)
Dec 19, 2014 1.750 1.780 1.750 1.760 34,024 -0.02(-1.12%)
Dec 18, 2014 1.800 1.840 1.770 1.780 41,154 -0.02(-1.11%)
Dec 17, 2014 1.830 1.835 1.760 1.800 18,110 +0.00(+0.00%)
Dec 16, 2014 1.800 1.810 1.760 1.800 103,795 +0.00(+0.00%)
Dec 15, 2014 1.760 1.810 1.750 1.800 92,146 +0.02(+1.12%)
Dec 12, 2014 1.810 1.810 1.780 1.780 25,413 -0.02(-1.11%)
Dec 11, 2014 1.840 1.840 1.790 1.800 12,264 -0.03(-1.64%)
Dec 10, 2014 1.770 1.830 1.740 1.830 40,741 +0.08(+4.57%)
Dec 09, 2014 1.700 1.810 1.670 1.750 79,965 +0.04(+2.34%)
Dec 08, 2014 1.720 1.740 1.700 1.710 11,800 -0.03(-1.72%)
Dec 05, 2014 1.720 1.740 1.720 1.740 1,400 +0.00(+0.00%)
Dec 04, 2014 1.720 1.750 1.700 1.740 17,456 +0.02(+1.37%)
Dec 03, 2014 1.790 1.790 1.716 1.716 14,758 +0.01(+0.37%)
Dec 02, 2014 1.720 1.746 1.700 1.710 26,900 +0.01(+0.59%)
Dec 01, 2014 1.750 1.770 1.700 1.700 52,060 -0.02(-1.16%)
Nov 28, 2014 1.730 1.730 1.720 1.720 2,530 -0.04(-2.27%)
Nov 26, 2014 1.780 1.760 1.760 1.760 2,400 +0.01(+0.57%)
Nov 25, 2014 1.705 1.770 1.705 1.750 1,080 +0.03(+1.74%)
Nov 24, 2014 1.720 1.800 1.720 1.720 15,200 -0.04(-2.27%)
Nov 21, 2014 1.710 1.760 1.710 1.760 1,016 +0.06(+3.53%)
Nov 20, 2014 1.720 1.730 1.698 1.700 94,200 -0.05(-2.86%)
Nov 19, 2014 1.752 1.800 1.700 1.750 53,665 +0.04(+2.34%)
Nov 18, 2014 1.850 1.850 1.700 1.710 60,501 -0.02(-1.16%)
Nov 17, 2014 1.770 1.780 1.720 1.730 18,807 -0.03(-1.70%)
Nov 14, 2014 1.720 1.800 1.700 1.760 47,426 -0.01(-0.76%)
Nov 13, 2014 1.720 1.780 1.720 1.773 37,552 +0.07(+4.32%)
Nov 12, 2014 1.680 1.710 1.620 1.700 40,360 +0.03(+1.80%)
Nov 11, 2014 1.660 1.690 1.660 1.670 8,262 +0.00(+0.00%)
Nov 10, 2014 1.680 1.700 1.660 1.670 6,329 -0.01(-0.60%)
Nov 07, 2014 1.754 1.754 1.671 1.680 72,276 -0.11(-6.14%)
Nov 06, 2014 1.770 1.850 1.750 1.790 14,151 +0.04(+2.28%)
Nov 05, 2014 1.750 1.800 1.750 1.750 17,145 -0.02(-1.13%)
Nov 04, 2014 1.750 1.780 1.750 1.770 3,100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.