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, 2020 3.800 3.852 3.710 3.725 58,300 -0.02(-0.40%)
Jan 30, 2020 3.720 3.820 3.700 3.740 24,285 +0.00(+0.00%)
Jan 29, 2020 3.850 3.907 3.740 3.740 38,753 -0.11(-2.86%)
Jan 28, 2020 3.780 3.909 3.780 3.850 19,444 +0.10(+2.67%)
Jan 27, 2020 3.700 3.815 3.670 3.750 61,622 -0.10(-2.60%)
Jan 24, 2020 4.140 4.150 3.850 3.850 88,400 -0.27(-6.55%)
Jan 23, 2020 4.190 4.190 4.100 4.120 98,175 -0.05(-1.20%)
Jan 22, 2020 4.120 4.180 4.080 4.170 121,612 +0.12(+2.96%)
Jan 21, 2020 3.850 4.120 3.850 4.050 73,146 +0.20(+5.19%)
Jan 17, 2020 3.790 3.930 3.760 3.850 105,000 +0.09(+2.39%)
Jan 16, 2020 3.890 3.930 3.730 3.760 89,260 -0.10(-2.59%)
Jan 15, 2020 3.780 3.870 3.780 3.860 43,019 +0.06(+1.58%)
Jan 14, 2020 3.770 3.830 3.700 3.800 36,530 +0.05(+1.33%)
Jan 13, 2020 3.570 3.830 3.570 3.750 70,685 +0.19(+5.34%)
Jan 10, 2020 3.750 3.750 3.510 3.560 51,300 -0.17(-4.56%)
Jan 09, 2020 3.910 4.000 3.610 3.730 77,378 -0.09(-2.36%)
Jan 08, 2020 3.850 4.070 3.779 3.820 272,218 +0.12(+3.24%)
Jan 07, 2020 3.790 3.790 3.700 3.700 45,981 -0.05(-1.33%)
Jan 06, 2020 3.710 3.860 3.710 3.750 143,412 +0.10(+2.74%)
Jan 03, 2020 3.500 3.670 3.450 3.650 201,600 +0.10(+2.82%)
Jan 02, 2020 3.430 3.550 3.400 3.550 59,246 +0.16(+4.72%)
Dec 31, 2019 3.430 3.480 3.350 3.390 34,700 -0.05(-1.45%)
Dec 30, 2019 3.380 3.440 3.340 3.440 32,999 +0.06(+1.78%)
Dec 27, 2019 3.470 3.470 3.300 3.380 57,600 -0.04(-1.17%)
Dec 26, 2019 3.320 3.460 3.280 3.420 34,791 +0.08(+2.40%)
Dec 24, 2019 3.320 3.403 3.244 3.340 29,000 +0.08(+2.45%)
Dec 23, 2019 3.030 3.290 3.029 3.260 67,281 +0.19(+6.19%)
Dec 20, 2019 3.200 3.200 3.000 3.070 176,200 -0.10(-3.31%)
Dec 19, 2019 3.170 3.220 3.100 3.175 22,443 +0.04(+1.28%)
Dec 18, 2019 3.090 3.160 3.078 3.135 21,973 +0.06(+2.12%)
Dec 17, 2019 3.150 3.150 3.000 3.070 48,582 -0.08(-2.54%)
Dec 16, 2019 3.170 3.200 3.050 3.150 71,785 +0.12(+3.96%)
Dec 13, 2019 3.100 3.150 2.950 3.030 114,600 +0.13(+4.48%)
Dec 12, 2019 3.490 3.505 2.800 2.900 405,045 -0.67(-18.77%)
Dec 11, 2019 3.730 3.730 3.490 3.570 74,818 +0.04(+1.13%)
Dec 10, 2019 3.640 3.750 3.530 3.530 92,579 -0.07(-1.81%)
Dec 09, 2019 3.580 3.670 3.510 3.595 108,843 +0.15(+4.20%)
Dec 06, 2019 3.500 3.730 3.400 3.450 236,400 +0.08(+2.37%)
Dec 05, 2019 3.080 3.390 3.070 3.370 179,111 +0.33(+10.86%)
Dec 04, 2019 3.030 3.074 2.950 3.040 18,995 +0.05(+1.67%)
Dec 03, 2019 2.950 3.060 2.900 2.990 56,200 -0.07(-2.29%)
Dec 02, 2019 3.100 3.100 3.000 3.060 11,146 -0.02(-0.65%)
Nov 29, 2019 3.090 3.090 2.950 3.080 10,500 +0.02(+0.65%)
Nov 27, 2019 3.100 3.126 2.940 3.060 44,400 -0.02(-0.65%)
Nov 26, 2019 2.980 3.090 2.910 3.080 47,077 +0.06(+1.99%)
Nov 25, 2019 3.120 3.130 2.910 3.020 65,856 -0.10(-3.21%)
Nov 22, 2019 3.190 3.190 3.070 3.120 50,000 +0.05(+1.63%)
Nov 21, 2019 3.180 3.180 3.010 3.070 76,555 -0.11(-3.46%)
Nov 20, 2019 3.090 3.220 3.030 3.180 147,698 +0.19(+6.35%)
Nov 19, 2019 2.740 2.990 2.694 2.990 77,064 +0.27(+9.93%)
Nov 18, 2019 2.620 2.740 2.555 2.720 33,530 +0.04(+1.49%)
Nov 15, 2019 2.760 2.760 2.560 2.680 32,800 +0.00(+0.00%)
Nov 14, 2019 2.510 2.740 2.510 2.680 72,266 +0.09(+3.47%)
Nov 13, 2019 2.550 2.590 2.450 2.590 13,263 -0.01(-0.38%)
Nov 12, 2019 2.320 2.700 2.300 2.600 226,707 +0.20(+8.33%)
Nov 11, 2019 2.370 2.410 2.260 2.400 16,848 +0.05(+2.13%)
Nov 08, 2019 2.320 2.410 2.253 2.350 19,400 -0.08(-3.29%)
Nov 07, 2019 2.260 2.430 2.260 2.430 12,257 +0.17(+7.52%)
Nov 06, 2019 2.181 2.260 2.181 2.260 2,927 +0.06(+2.73%)
Nov 05, 2019 2.200 2.230 2.180 2.200 6,125 +0.03(+1.38%)
Nov 04, 2019 2.250 2.250 2.150 2.170 24,043 +0.02(+0.93%)
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.