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, 2019 2.190 2.205 2.030 2.060 23,713 -0.08(-3.74%)
Oct 30, 2019 2.230 2.230 2.120 2.140 8,828 -0.14(-6.14%)
Oct 29, 2019 2.170 2.280 2.150 2.280 11,645 +0.13(+6.05%)
Oct 28, 2019 2.180 2.217 2.150 2.150 13,368 -0.02(-0.92%)
Oct 25, 2019 2.150 2.225 2.140 2.170 7,200 +0.01(+0.46%)
Oct 24, 2019 2.150 2.513 2.150 2.160 11,174 +0.01(+0.47%)
Oct 23, 2019 2.200 2.290 2.150 2.150 8,203 -0.07(-3.15%)
Oct 22, 2019 2.250 2.337 2.160 2.220 37,784 -0.01(-0.45%)
Oct 21, 2019 2.260 2.350 2.230 2.230 8,625 -0.01(-0.45%)
Oct 18, 2019 2.180 2.260 2.180 2.240 12,600 +0.06(+2.75%)
Oct 17, 2019 2.260 2.260 2.180 2.180 3,398 +0.00(+0.00%)
Oct 16, 2019 2.190 2.410 2.180 2.180 50,962 -0.04(-1.80%)
Oct 15, 2019 2.270 2.280 2.200 2.220 7,421 -0.02(-0.89%)
Oct 14, 2019 2.290 2.460 2.200 2.240 53,612 -0.01(-0.44%)
Oct 11, 2019 2.300 2.470 2.200 2.250 39,700 -0.10(-4.26%)
Oct 10, 2019 2.220 2.350 2.180 2.350 78,728 +0.15(+6.82%)
Oct 09, 2019 2.240 2.350 2.140 2.200 33,030 -0.04(-1.79%)
Oct 08, 2019 2.270 2.290 2.190 2.240 22,850 -0.04(-1.75%)
Oct 07, 2019 2.200 2.290 2.180 2.280 30,013 +0.07(+3.40%)
Oct 04, 2019 2.140 2.240 2.020 2.205 40,600 +0.06(+2.56%)
Oct 03, 2019 2.240 2.240 2.120 2.150 30,230 -0.10(-4.44%)
Oct 02, 2019 2.450 2.450 2.180 2.250 34,349 -0.06(-2.47%)
Oct 01, 2019 2.180 2.340 2.180 2.307 56,339 +0.15(+6.81%)
Sep 30, 2019 2.130 2.260 2.100 2.160 65,529 +0.04(+1.65%)
Sep 27, 2019 2.240 2.240 2.080 2.125 163,300 -0.10(-4.28%)
Sep 26, 2019 2.310 2.390 2.210 2.220 47,900 -0.08(-3.48%)
Sep 25, 2019 2.380 2.450 2.300 2.300 44,984 -0.08(-3.16%)
Sep 24, 2019 2.470 2.510 2.374 2.375 73,985 -0.10(-4.23%)
Sep 23, 2019 2.540 2.680 2.470 2.480 38,661 -0.05(-1.98%)
Sep 20, 2019 2.530 2.700 2.450 2.530 315,800 -0.43(-14.53%)
Sep 19, 2019 2.860 2.990 2.850 2.960 56,579 +0.15(+5.15%)
Sep 18, 2019 2.787 2.850 2.760 2.815 45,804 +0.03(+1.26%)
Sep 17, 2019 2.800 2.810 2.756 2.780 28,700 -0.01(-0.36%)
Sep 16, 2019 2.800 2.800 2.770 2.790 17,914 +0.00(+0.00%)
Sep 13, 2019 2.800 2.816 2.720 2.790 29,500 +0.00(+0.00%)
Sep 12, 2019 2.800 2.830 2.750 2.790 102,869 -0.02(-0.71%)
Sep 11, 2019 2.890 2.909 2.795 2.810 133,119 -0.11(-3.77%)
Sep 10, 2019 3.070 3.070 2.820 2.920 214,889 -0.19(-6.11%)
Sep 09, 2019 3.210 3.210 3.050 3.110 181,581 -0.10(-3.12%)
Sep 06, 2019 3.270 3.390 3.120 3.210 67,100 -0.05(-1.53%)
Sep 05, 2019 3.270 3.310 3.210 3.260 27,764 +0.03(+0.93%)
Sep 04, 2019 3.300 3.414 3.210 3.230 37,731 -0.07(-2.12%)
Sep 03, 2019 3.200 3.300 3.200 3.300 21,430 +0.08(+2.48%)
Aug 30, 2019 3.170 3.260 3.140 3.220 33,800 +0.06(+1.90%)
Aug 29, 2019 3.170 3.245 3.140 3.160 36,984 +0.01(+0.32%)
Aug 28, 2019 3.150 3.223 3.150 3.150 11,210 -0.07(-2.17%)
Aug 27, 2019 3.230 3.235 3.130 3.220 32,254 +0.01(+0.31%)
Aug 26, 2019 3.210 3.260 3.130 3.210 27,582 +0.01(+0.31%)
Aug 23, 2019 3.260 3.303 3.150 3.200 45,500 -0.07(-2.14%)
Aug 22, 2019 3.300 3.330 3.170 3.270 28,611 -0.02(-0.61%)
Aug 21, 2019 3.210 3.290 3.160 3.290 17,070 +0.05(+1.54%)
Aug 20, 2019 3.260 3.340 3.200 3.240 16,068 -0.10(-2.99%)
Aug 19, 2019 3.400 3.400 3.270 3.340 27,567 +0.04(+1.21%)
Aug 16, 2019 3.370 3.400 3.250 3.300 78,800 +0.05(+1.54%)
Aug 15, 2019 3.327 3.390 3.225 3.250 48,888 -0.03(-0.91%)
Aug 14, 2019 3.400 3.500 3.200 3.280 112,035 -0.21(-6.02%)
Aug 13, 2019 3.290 3.490 3.270 3.490 77,449 +0.14(+4.18%)
Aug 12, 2019 3.450 3.495 3.250 3.350 123,417 -0.12(-3.46%)
Aug 09, 2019 3.750 3.750 3.440 3.470 145,200 -0.49(-12.48%)
Aug 08, 2019 3.970 3.970 3.740 3.965 38,048 +0.19(+5.17%)
Aug 07, 2019 3.750 3.930 3.750 3.770 20,724 -0.04(-1.05%)
Aug 06, 2019 3.850 3.945 3.700 3.810 33,799 +0.09(+2.42%)
Aug 05, 2019 3.880 3.880 3.710 3.720 26,943 -0.25(-6.30%)
Aug 02, 2019 3.990 4.010 3.718 3.970 17,100 -0.04(-1.00%)
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.