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, 2018 2.800 3.200 2.760 3.150 151,518 +0.45(+16.67%)
Oct 30, 2018 2.770 2.810 2.650 2.700 20,129 -0.07(-2.53%)
Oct 29, 2018 2.760 2.800 2.650 2.770 63,178 +0.01(+0.36%)
Oct 26, 2018 2.750 2.780 2.700 2.760 14,100 +0.00(+0.00%)
Oct 25, 2018 2.710 2.780 2.710 2.760 4,289 +0.06(+2.22%)
Oct 24, 2018 2.714 2.750 2.675 2.700 186,165 -0.04(-1.46%)
Oct 23, 2018 2.680 2.750 2.620 2.740 15,594 +0.01(+0.37%)
Oct 22, 2018 2.710 2.730 2.700 2.730 7,483 +0.00(+0.00%)
Oct 19, 2018 2.750 2.760 2.700 2.730 34,500 +0.01(+0.37%)
Oct 18, 2018 2.710 2.720 2.690 2.720 1,633 +0.01(+0.37%)
Oct 17, 2018 2.700 2.760 2.700 2.710 5,794 -0.06(-2.17%)
Oct 16, 2018 2.730 2.770 2.709 2.770 14,719 +0.03(+1.09%)
Oct 15, 2018 2.760 2.760 2.700 2.740 6,618 -0.00(-0.18%)
Oct 12, 2018 2.657 2.767 2.657 2.745 94,000 -0.02(-0.90%)
Oct 11, 2018 2.680 2.770 2.631 2.770 35,432 +0.10(+3.55%)
Oct 10, 2018 2.790 2.790 2.650 2.675 24,611 -0.12(-4.12%)
Oct 09, 2018 2.770 2.810 2.640 2.790 14,456 +0.04(+1.45%)
Oct 08, 2018 2.670 2.770 2.621 2.750 10,935 -0.03(-1.08%)
Oct 05, 2018 2.780 2.810 2.650 2.780 32,700 +0.04(+1.46%)
Oct 04, 2018 2.710 2.740 2.700 2.740 8,282 +0.03(+1.11%)
Oct 03, 2018 2.780 2.780 2.660 2.710 11,049 -0.04(-1.45%)
Oct 02, 2018 2.810 2.810 2.730 2.750 3,748 -0.07(-2.48%)
Oct 01, 2018 2.890 2.890 2.750 2.820 20,028 -0.07(-2.42%)
Sep 28, 2018 2.780 2.960 2.750 2.890 46,800 +0.14(+5.09%)
Sep 27, 2018 2.690 2.750 2.660 2.750 5,580 +0.04(+1.48%)
Sep 26, 2018 2.710 2.720 2.645 2.710 17,141 -0.01(-0.37%)
Sep 25, 2018 2.670 2.747 2.670 2.720 3,623 +0.06(+2.26%)
Sep 24, 2018 2.740 2.760 2.660 2.660 10,151 -0.17(-6.01%)
Sep 21, 2018 2.790 2.830 2.650 2.830 20,600 +0.04(+1.43%)
Sep 20, 2018 2.630 2.790 2.630 2.790 2,510 +0.17(+6.49%)
Sep 19, 2018 2.690 2.700 2.582 2.620 35,303 -0.09(-3.32%)
Sep 18, 2018 2.660 2.750 2.630 2.710 34,221 +0.07(+2.65%)
Sep 17, 2018 2.740 2.840 2.597 2.640 7,205 -0.06(-2.22%)
Sep 14, 2018 2.770 2.790 2.665 2.700 29,800 -0.07(-2.41%)
Sep 13, 2018 2.870 2.890 2.751 2.767 15,280 -0.09(-3.26%)
Sep 12, 2018 2.800 2.900 2.790 2.860 23,993 +0.08(+2.88%)
Sep 11, 2018 2.600 2.820 2.600 2.780 25,806 +0.19(+7.34%)
Sep 10, 2018 2.590 2.630 2.580 2.590 25,380 -0.01(-0.38%)
Sep 07, 2018 2.560 2.620 2.560 2.600 35,100 +0.05(+1.96%)
Sep 06, 2018 2.630 2.700 2.550 2.550 25,012 -0.10(-3.77%)
Sep 05, 2018 2.700 2.700 2.561 2.650 24,174 -0.05(-1.85%)
Sep 04, 2018 2.720 2.720 2.520 2.700 80,186 -0.01(-0.37%)
Aug 31, 2018 2.710 2.710 2.710 0 -0.03(-1.09%)
Aug 30, 2018 2.890 2.890 2.710 2.740 28,895 -0.05(-1.96%)
Aug 29, 2018 2.830 2.830 2.620 2.795 49,519 -0.04(-1.25%)
Aug 28, 2018 2.740 2.840 2.571 2.830 23,329 +0.11(+4.04%)
Aug 27, 2018 2.730 2.790 2.700 2.720 25,790 +0.06(+2.26%)
Aug 24, 2018 2.710 2.790 2.660 2.660 28,000 -0.02(-0.75%)
Aug 23, 2018 2.810 2.810 2.680 2.680 39,556 -0.09(-3.25%)
Aug 22, 2018 2.700 2.840 2.700 2.770 12,451 +0.10(+3.75%)
Aug 21, 2018 2.710 2.710 2.600 2.670 44,790 -0.03(-1.11%)
Aug 20, 2018 2.800 2.800 2.670 2.700 68,171 -0.10(-3.57%)
Aug 17, 2018 2.550 2.802 2.535 2.800 155,200 +0.25(+9.80%)
Aug 16, 2018 2.510 2.590 2.420 2.550 110,684 +0.03(+1.39%)
Aug 15, 2018 2.482 2.599 2.410 2.515 35,859 +0.06(+2.65%)
Aug 14, 2018 2.513 2.570 2.412 2.450 15,747 -0.05(-2.00%)
Aug 13, 2018 2.460 2.630 2.460 2.500 68,878 +0.02(+0.81%)
Aug 10, 2018 2.580 2.640 2.480 2.480 32,300 -0.10(-3.88%)
Aug 09, 2018 2.550 2.650 2.480 2.580 29,297 +0.00(+0.00%)
Aug 08, 2018 2.660 2.660 2.580 2.580 3,808 -0.03(-1.15%)
Aug 07, 2018 2.600 2.700 2.580 2.610 25,327 +0.01(+0.38%)
Aug 06, 2018 2.580 2.600 2.480 2.600 2,789 +0.04(+1.56%)
Aug 03, 2018 2.650 2.650 2.530 2.560 15,100 -0.04(-1.65%)
Aug 02, 2018 2.550 2.650 2.522 2.603 37,328 +0.07(+2.91%)
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.