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 (%)
Nov 30, 2020 4.670 4.780 4.440 4.540 117,429 -0.18(-3.81%)
Nov 27, 2020 4.720 4.824 4.670 4.720 61,900 +0.01(+0.21%)
Nov 25, 2020 4.840 4.840 4.670 4.710 87,600 -0.14(-2.89%)
Nov 24, 2020 4.800 4.960 4.800 4.850 135,376 +0.03(+0.62%)
Nov 23, 2020 4.770 4.890 4.710 4.820 268,744 +0.17(+3.66%)
Nov 20, 2020 4.540 4.680 4.469 4.650 214,300 +0.16(+3.56%)
Nov 19, 2020 4.250 4.520 4.250 4.490 244,298 +0.20(+4.66%)
Nov 18, 2020 4.010 4.320 4.010 4.290 291,894 +0.25(+6.19%)
Nov 17, 2020 3.890 4.060 3.880 4.040 124,738 +0.12(+3.06%)
Nov 16, 2020 4.120 4.120 3.870 3.920 126,463 -0.15(-3.69%)
Nov 13, 2020 4.060 4.080 3.970 4.070 93,000 +0.09(+2.26%)
Nov 12, 2020 3.990 4.020 3.910 3.980 126,025 +0.01(+0.25%)
Nov 11, 2020 3.870 3.990 3.870 3.970 63,959 +0.07(+1.79%)
Nov 10, 2020 3.830 3.950 3.760 3.900 41,739 +0.00(+0.00%)
Nov 09, 2020 3.920 3.990 3.700 3.900 76,456 -0.01(-0.26%)
Nov 06, 2020 3.870 3.920 3.670 3.910 109,300 +0.11(+2.89%)
Nov 05, 2020 3.950 3.960 3.770 3.800 299,408 +0.15(+4.11%)
Nov 04, 2020 3.630 3.670 3.560 3.650 96,702 +0.13(+3.69%)
Nov 03, 2020 3.500 3.580 3.500 3.520 39,740 +0.02(+0.57%)
Nov 02, 2020 3.470 3.550 3.430 3.500 15,961 +0.01(+0.29%)
Oct 30, 2020 3.350 3.520 3.300 3.490 123,000 +0.10(+2.95%)
Oct 29, 2020 3.485 3.520 3.360 3.390 16,307 +0.01(+0.30%)
Oct 28, 2020 3.470 3.470 3.330 3.380 80,286 -0.11(-3.15%)
Oct 27, 2020 3.570 3.600 3.480 3.490 90,825 -0.09(-2.51%)
Oct 26, 2020 3.520 3.600 3.520 3.580 26,760 -0.02(-0.56%)
Oct 23, 2020 3.560 3.630 3.550 3.600 11,000 +0.02(+0.56%)
Oct 22, 2020 3.660 3.660 3.550 3.580 84,230 -0.08(-2.19%)
Oct 21, 2020 3.630 3.680 3.590 3.660 41,034 +0.04(+1.10%)
Oct 20, 2020 3.523 3.640 3.523 3.620 87,334 +0.02(+0.56%)
Oct 19, 2020 3.620 3.629 3.545 3.600 249,150 -0.01(-0.28%)
Oct 16, 2020 3.580 3.630 3.550 3.610 54,100 +0.03(+0.84%)
Oct 15, 2020 3.580 3.590 3.510 3.580 41,742 -0.02(-0.56%)
Oct 14, 2020 3.610 3.620 3.570 3.600 11,221 -0.02(-0.41%)
Oct 13, 2020 3.710 3.720 3.600 3.615 28,275 -0.07(-2.03%)
Oct 12, 2020 3.750 3.760 3.675 3.690 60,360 -0.04(-1.07%)
Oct 09, 2020 3.720 3.775 3.700 3.730 37,300 -0.01(-0.27%)
Oct 08, 2020 3.880 3.895 3.700 3.740 47,685 -0.14(-3.61%)
Oct 07, 2020 3.870 3.900 3.780 3.880 108,142 +0.16(+4.30%)
Oct 06, 2020 3.730 3.780 3.630 3.720 133,511 +0.05(+1.36%)
Oct 05, 2020 3.620 3.800 3.600 3.670 171,690 +0.08(+2.23%)
Oct 02, 2020 3.520 3.670 3.510 3.590 58,400 +0.01(+0.42%)
Oct 01, 2020 3.600 3.640 3.540 3.575 76,910 -0.04(-1.24%)
Sep 30, 2020 3.580 3.660 3.530 3.620 24,992 +0.05(+1.40%)
Sep 29, 2020 3.470 3.810 3.470 3.570 17,628 +0.12(+3.48%)
Sep 28, 2020 3.410 3.590 3.350 3.450 51,092 +0.04(+1.17%)
Sep 25, 2020 3.320 3.590 3.305 3.410 50,700 +0.08(+2.40%)
Sep 24, 2020 3.340 3.460 3.270 3.330 95,048 -0.07(-2.06%)
Sep 23, 2020 3.750 3.800 3.370 3.400 207,523 -0.26(-7.10%)
Sep 22, 2020 3.800 3.830 3.610 3.660 59,522 -0.09(-2.40%)
Sep 21, 2020 3.790 3.790 3.500 3.750 135,271 -0.10(-2.60%)
Sep 18, 2020 3.970 4.150 3.820 3.850 512,600 -0.05(-1.28%)
Sep 17, 2020 3.780 3.980 3.770 3.900 105,175 +0.07(+1.83%)
Sep 16, 2020 3.710 3.940 3.640 3.830 77,069 -0.03(-0.78%)
Sep 15, 2020 3.740 3.890 3.700 3.860 100,085 +0.10(+2.66%)
Sep 14, 2020 3.720 3.770 3.590 3.760 150,311 +0.10(+2.73%)
Sep 11, 2020 3.600 3.747 3.560 3.660 93,700 +0.08(+2.23%)
Sep 10, 2020 3.510 3.610 3.500 3.580 72,327 +0.07(+1.99%)
Sep 09, 2020 3.440 3.510 3.350 3.510 86,892 +0.15(+4.46%)
Sep 08, 2020 3.330 3.600 3.280 3.360 249,469 +0.01(+0.30%)
Sep 04, 2020 3.260 3.350 3.220 3.350 69,800 +0.10(+3.08%)
Sep 03, 2020 3.260 3.309 3.250 3.250 43,746 -0.01(-0.31%)
Sep 02, 2020 3.280 3.290 3.250 3.260 25,045 -0.07(-1.95%)
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.