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 (%)
Oct 31, 2017 1.430 1.450 1.430 1.450 20,704 +0.01(+0.69%)
Oct 30, 2017 1.440 1.440 1.439 1.440 1,000 +0.01(+0.70%)
Oct 27, 2017 1.430 1.430 1.430 1.430 195 -0.01(-0.35%)
Oct 26, 2017 1.450 1.450 1.430 1.435 11,408 +0.01(+0.35%)
Oct 25, 2017 1.466 1.470 1.410 1.430 25,724 -0.03(-2.05%)
Oct 24, 2017 1.490 1.490 1.447 1.460 16,150 +0.01(+0.69%)
Oct 23, 2017 1.440 1.460 1.440 1.450 2,149 +0.01(+0.67%)
Oct 20, 2017 1.440 1.440 1.440 1.440 524 +0.00(+0.09%)
Oct 19, 2017 1.439 1.440 1.430 1.439 3,870 +0.02(+1.28%)
Oct 18, 2017 1.400 1.450 1.400 1.421 10,946 +0.01(+0.77%)
Oct 17, 2017 1.400 1.410 1.390 1.410 41,095 -0.00(-0.09%)
Oct 16, 2017 1.417 1.430 1.400 1.411 29,476 -0.02(-1.31%)
Oct 13, 2017 1.440 1.440 1.391 1.430 14,341 +0.02(+1.42%)
Oct 12, 2017 1.410 1.413 1.400 1.410 8,979 -0.02(-1.40%)
Oct 11, 2017 1.370 1.450 1.360 1.430 39,943 +0.06(+4.38%)
Oct 10, 2017 1.362 1.390 1.362 1.370 611 -0.00(-0.28%)
Oct 09, 2017 1.367 1.400 1.367 1.374 27,476 +0.03(+2.52%)
Oct 06, 2017 1.350 1.360 1.340 1.340 1,308 -0.02(-1.47%)
Oct 05, 2017 1.340 1.370 1.340 1.360 4,373 +0.03(+2.26%)
Oct 04, 2017 1.370 1.370 1.330 1.330 619 +0.01(+0.76%)
Oct 03, 2017 1.340 1.360 1.320 1.320 6,570 -0.01(-1.11%)
Oct 02, 2017 1.300 1.350 1.300 1.335 3,105 +0.03(+2.68%)
Sep 29, 2017 1.320 1.337 1.300 1.300 14,095 -0.01(-0.76%)
Sep 28, 2017 1.310 1.328 1.300 1.310 9,311 -0.01(-0.76%)
Sep 27, 2017 1.330 1.340 1.310 1.320 18,950 +0.00(+0.00%)
Sep 26, 2017 1.310 1.330 1.290 1.320 18,129 +0.02(+1.54%)
Sep 25, 2017 1.329 1.330 1.300 1.300 8,950 +0.00(+0.00%)
Sep 22, 2017 1.290 1.316 1.280 1.300 45,392 +0.01(+0.78%)
Sep 21, 2017 1.320 1.327 1.290 1.290 22,175 -0.01(-0.77%)
Sep 20, 2017 1.290 1.320 1.280 1.300 248,671 -0.00(-0.01%)
Sep 19, 2017 1.290 1.300 1.290 1.300 6,187 +0.01(+0.67%)
Sep 18, 2017 1.300 1.300 1.292 1.292 1,200 +0.00(+0.12%)
Sep 15, 2017 1.290 1.316 1.290 1.290 62,991 +0.00(+0.00%)
Sep 14, 2017 1.290 1.310 1.290 1.290 50,125 +0.01(+0.78%)
Sep 13, 2017 1.308 1.308 1.270 1.280 24,185 -0.04(-3.03%)
Sep 12, 2017 1.310 1.330 1.290 1.320 13,395 -0.01(-0.75%)
Sep 11, 2017 1.300 1.330 1.300 1.330 17,050 +0.04(+3.10%)
Sep 08, 2017 1.290 1.300 1.290 1.290 6,800 -0.03(-2.27%)
Sep 07, 2017 1.290 1.320 1.290 1.320 3,200 +0.03(+2.33%)
Sep 06, 2017 1.290 1.320 1.280 1.290 4,572 -0.02(-1.23%)
Sep 01, 2017 1.306 1.306 1.306 19 -0.00(-0.04%)
Aug 31, 2017 1.300 1.306 1.300 1.306 4,616 +0.03(+2.07%)
Aug 30, 2017 1.277 1.280 1.277 1.280 1,200 +0.02(+1.58%)
Aug 29, 2017 1.318 1.318 1.260 1.260 3,450 +0.01(+0.81%)
Aug 28, 2017 1.300 1.310 1.240 1.250 8,247 -0.05(-4.13%)
Aug 25, 2017 1.310 1.320 1.250 1.304 15,765 +0.05(+4.31%)
Aug 24, 2017 1.250 1.275 1.245 1.250 14,510 -0.04(-3.38%)
Aug 22, 2017 1.294 1.294 1.294 0 +0.04(+3.50%)
Aug 21, 2017 1.291 1.300 1.250 1.250 14,408 -0.05(-3.85%)
Aug 18, 2017 1.330 1.330 1.300 1.300 393 -0.02(-1.52%)
Aug 17, 2017 1.243 1.320 1.240 1.320 11,712 +0.03(+2.33%)
Aug 16, 2017 1.280 1.290 1.280 1.290 12,984 +0.00(+0.00%)
Aug 15, 2017 1.305 1.305 1.290 1.290 26,940 -0.01(-0.77%)
Aug 14, 2017 1.300 1.300 1.300 1.300 100 +0.01(+0.77%)
Aug 11, 2017 1.250 1.320 1.240 1.290 21,388 +0.03(+2.39%)
Aug 10, 2017 1.310 1.310 1.250 1.260 7,170 -0.04(-3.08%)
Aug 09, 2017 1.210 1.330 1.210 1.300 53,590 +0.08(+6.56%)
Aug 08, 2017 1.240 1.320 1.210 1.220 27,196 -0.02(-1.61%)
Aug 07, 2017 1.200 1.230 1.160 1.240 64,470 +0.03(+2.48%)
Aug 04, 2017 1.200 1.230 1.170 1.210 20,380 +0.01(+0.83%)
Aug 03, 2017 1.213 1.260 1.120 1.200 162,447 -0.07(-5.51%)
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.