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 31, 2017 1.320 1.350 1.300 1.320 27,631 -0.01(-0.75%)
Jan 30, 2017 1.330 1.352 1.310 1.330 33,973 -0.02(-1.48%)
Jan 27, 2017 1.290 1.350 1.290 1.350 32,882 +0.05(+3.69%)
Jan 26, 2017 1.270 1.310 1.270 1.302 35,102 +0.02(+1.39%)
Jan 25, 2017 1.252 1.300 1.252 1.284 18,810 +0.03(+2.73%)
Jan 24, 2017 1.240 1.300 1.200 1.250 145,465 +0.02(+1.63%)
Jan 23, 2017 1.340 1.359 1.180 1.230 187,193 -0.13(-9.56%)
Jan 20, 2017 1.360 1.380 1.350 1.360 6,409 +0.00(+0.00%)
Jan 19, 2017 1.380 1.390 1.340 1.360 11,842 -0.03(-2.16%)
Jan 18, 2017 1.370 1.390 1.370 1.390 9,456 +0.03(+2.21%)
Jan 17, 2017 1.360 1.380 1.340 1.360 16,280 -0.01(-0.73%)
Jan 13, 2017 1.370 1.370 1.370 0 +0.00(+0.00%)
Jan 12, 2017 1.400 1.420 1.340 1.370 19,410 -0.02(-1.44%)
Jan 11, 2017 1.430 1.430 1.350 1.390 6,265 +0.04(+2.96%)
Jan 10, 2017 1.390 1.420 1.350 1.350 17,693 +0.00(+0.00%)
Jan 09, 2017 1.388 1.440 1.340 1.350 17,576 -0.02(-1.46%)
Jan 06, 2017 1.470 1.510 1.370 1.370 117,758 -0.09(-6.16%)
Jan 05, 2017 1.480 1.540 1.460 1.460 5,037 -0.02(-1.57%)
Jan 04, 2017 1.492 1.540 1.480 1.483 13,375 -0.02(-1.11%)
Jan 03, 2017 1.530 1.550 1.480 1.500 10,009 -0.03(-1.96%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.04(-2.55%)
Dec 29, 2016 1.590 1.600 1.560 1.570 14,355 -0.01(-0.63%)
Dec 28, 2016 1.600 1.600 1.580 1.580 19,058 +0.00(+0.00%)
Dec 27, 2016 1.600 1.620 1.580 1.580 9,228 -0.02(-1.25%)
Dec 23, 2016 1.600 1.600 1.600 0 +0.04(+2.24%)
Dec 22, 2016 1.570 1.610 1.560 1.565 27,983 +0.00(+0.32%)
Dec 21, 2016 1.570 1.620 1.560 1.560 26,187 -0.04(-2.50%)
Dec 20, 2016 1.570 1.650 1.560 1.600 32,996 +0.03(+1.91%)
Dec 19, 2016 1.570 1.679 1.570 1.570 35,522 +0.00(+0.00%)
Dec 16, 2016 1.500 1.600 1.464 1.570 127,253 +0.11(+7.53%)
Dec 15, 2016 1.410 1.460 1.400 1.460 47,963 +0.06(+4.29%)
Dec 14, 2016 1.410 1.450 1.350 1.400 90,515 +0.04(+2.94%)
Dec 13, 2016 1.310 1.410 1.310 1.360 70,734 +0.03(+2.26%)
Dec 12, 2016 1.300 1.350 1.300 1.330 31,633 +0.03(+2.31%)
Dec 09, 2016 1.310 1.312 1.300 1.300 33,540 -0.03(-2.26%)
Dec 08, 2016 1.320 1.350 1.300 1.330 33,680 +0.03(+2.31%)
Dec 07, 2016 1.330 1.359 1.300 1.300 123,831 -0.03(-2.26%)
Dec 06, 2016 1.350 1.400 1.320 1.330 32,289 +0.00(+0.00%)
Dec 05, 2016 1.320 1.360 1.300 1.330 128,364 +0.01(+0.45%)
Dec 02, 2016 1.340 1.340 1.310 1.324 49,061 -0.01(-0.44%)
Dec 01, 2016 1.360 1.360 1.310 1.330 31,812 -0.03(-2.21%)
Nov 30, 2016 1.340 1.370 1.300 1.360 23,898 +0.02(+1.38%)
Nov 29, 2016 1.330 1.370 1.330 1.341 19,913 +0.00(+0.11%)
Nov 28, 2016 1.330 1.360 1.300 1.340 32,881 +0.01(+0.75%)
Nov 25, 2016 1.330 1.342 1.330 1.330 10,500 -0.01(-0.75%)
Nov 23, 2016 1.340 1.340 1.340 0 +0.02(+1.51%)
Nov 22, 2016 1.350 1.360 1.320 1.320 15,874 -0.02(-1.49%)
Nov 21, 2016 1.310 1.360 1.310 1.340 11,592 -0.01(-0.74%)
Nov 18, 2016 1.310 1.350 1.310 1.350 8,572 +0.05(+3.85%)
Nov 17, 2016 1.330 1.349 1.300 1.300 28,447 -0.03(-2.26%)
Nov 16, 2016 1.350 1.360 1.330 1.330 29,932 -0.02(-1.48%)
Nov 15, 2016 1.310 1.370 1.280 1.350 12,600 +0.03(+2.26%)
Nov 14, 2016 1.350 1.380 1.320 1.320 20,515 -0.06(-4.33%)
Nov 11, 2016 1.350 1.380 1.310 1.380 16,295 +0.05(+3.75%)
Nov 10, 2016 1.339 1.390 1.305 1.330 27,656 -0.01(-0.75%)
Nov 09, 2016 1.349 1.350 1.230 1.340 12,948 -0.05(-3.60%)
Nov 08, 2016 1.370 1.400 1.355 1.390 13,268 +0.01(+0.72%)
Nov 07, 2016 1.390 1.400 1.380 1.380 26,773 -0.02(-1.43%)
Nov 04, 2016 1.369 1.400 1.359 1.400 20,532 +0.02(+1.45%)
Nov 03, 2016 1.380 1.380 1.379 1.380 5,377 -0.02(-1.43%)
Nov 02, 2016 1.420 1.480 1.370 1.400 12,260 -0.04(-2.78%)
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.