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 (%)
Feb 28, 2014 2.200 2.216 2.190 2.200 39,546 +0.00(+0.00%)
Feb 27, 2014 2.200 2.220 2.180 2.200 40,136 +0.00(+0.00%)
Feb 26, 2014 2.200 2.230 2.190 2.200 95,625 +0.01(+0.46%)
Feb 25, 2014 2.170 2.235 2.160 2.190 184,244 +0.08(+3.79%)
Feb 24, 2014 2.140 2.190 2.100 2.110 48,454 -0.08(-3.65%)
Feb 21, 2014 2.120 2.200 2.110 2.190 52,135 +0.11(+5.54%)
Feb 20, 2014 2.035 2.090 2.035 2.075 7,390 -0.01(-0.72%)
Feb 19, 2014 2.040 2.100 2.020 2.090 43,008 +0.02(+0.97%)
Feb 18, 2014 2.040 2.080 2.030 2.070 28,897 -0.02(-0.96%)
Feb 14, 2014 2.010 2.090 2.090 2.090 187,600 +0.05(+2.45%)
Feb 13, 2014 2.041 2.060 2.000 2.040 80,078 +0.00(+0.00%)
Feb 12, 2014 1.950 2.100 1.950 2.040 127,916 +0.07(+3.55%)
Feb 11, 2014 2.075 2.075 1.900 1.970 63,657 -0.02(-1.00%)
Feb 10, 2014 2.100 2.100 1.960 1.990 81,653 -0.08(-3.87%)
Feb 07, 2014 2.079 2.090 2.050 2.070 24,735 +0.02(+0.98%)
Feb 06, 2014 2.118 2.118 2.050 2.050 8,898 +0.01(+0.49%)
Feb 05, 2014 2.040 2.060 1.900 2.040 47,332 -0.03(-1.45%)
Feb 04, 2014 2.070 2.090 2.050 2.070 23,058 +0.00(+0.00%)
Feb 03, 2014 2.140 2.150 2.020 2.070 83,331 -0.10(-4.61%)
Jan 31, 2014 2.140 2.190 2.130 2.170 23,002 -0.01(-0.46%)
Jan 30, 2014 2.180 2.200 2.170 2.180 33,035 +0.02(+0.93%)
Jan 29, 2014 2.130 2.260 2.100 2.160 91,226 +0.01(+0.47%)
Jan 28, 2014 2.100 2.220 2.100 2.150 38,363 -0.05(-2.27%)
Jan 27, 2014 2.380 2.380 2.020 2.200 386,939 -0.28(-11.29%)
Jan 24, 2014 2.500 2.569 2.450 2.480 48,923 -0.08(-2.94%)
Jan 23, 2014 2.570 2.580 2.430 2.555 66,565 -0.03(-1.35%)
Jan 22, 2014 2.600 2.660 2.550 2.590 89,759 +0.01(+0.39%)
Jan 21, 2014 2.420 2.620 2.370 2.580 198,445 +0.22(+9.32%)
Jan 17, 2014 2.350 2.360 2.360 2.360 195,600 +0.01(+0.43%)
Jan 16, 2014 2.360 2.380 2.335 2.350 96,264 +0.00(+0.00%)
Jan 15, 2014 2.360 2.440 2.348 2.350 60,067 +0.01(+0.43%)
Jan 14, 2014 2.370 2.370 2.340 2.340 55,233 -0.03(-1.27%)
Jan 13, 2014 2.400 2.430 2.330 2.370 34,518 -0.03(-1.25%)
Jan 10, 2014 2.429 2.482 2.390 2.400 51,646 +0.03(+1.27%)
Jan 09, 2014 2.460 2.460 2.323 2.370 25,926 -0.06(-2.47%)
Jan 08, 2014 2.380 2.430 2.290 2.430 21,260 +0.07(+2.97%)
Jan 07, 2014 2.270 2.420 2.270 2.360 49,616 +0.07(+3.06%)
Jan 06, 2014 2.330 2.350 2.290 2.290 16,142 -0.05(-2.14%)
Jan 03, 2014 2.300 2.340 2.270 2.340 2,457 +0.04(+1.74%)
Jan 02, 2014 2.310 2.350 2.290 2.300 7,294 -0.05(-2.13%)
Dec 31, 2013 2.360 2.350 2.350 2.350 88,800 +0.00(+0.00%)
Dec 30, 2013 2.260 2.360 2.260 2.350 8,434 +0.01(+0.42%)
Dec 27, 2013 2.300 2.350 2.270 2.340 17,309 +0.06(+2.51%)
Dec 26, 2013 2.280 2.390 2.150 2.283 48,519 +0.03(+1.46%)
Dec 24, 2013 2.369 2.370 2.220 2.250 16,642 -0.11(-4.66%)
Dec 23, 2013 2.180 2.370 2.150 2.360 37,728 +0.11(+4.89%)
Dec 20, 2013 2.300 2.300 2.200 2.250 46,918 -0.01(-0.44%)
Dec 19, 2013 2.250 2.260 2.180 2.260 4,728 +0.01(+0.44%)
Dec 18, 2013 2.253 2.300 2.230 2.250 27,904 -0.08(-3.43%)
Dec 17, 2013 2.210 2.390 2.210 2.330 61,640 +0.09(+4.02%)
Dec 16, 2013 2.150 2.260 2.150 2.240 23,534 +0.09(+4.19%)
Dec 13, 2013 2.210 2.240 2.140 2.150 39,886 -0.03(-1.38%)
Dec 12, 2013 2.250 2.250 2.130 2.180 63,902 -0.02(-0.91%)
Dec 11, 2013 2.180 2.320 2.180 2.200 15,940 -0.04(-1.79%)
Dec 10, 2013 2.270 2.330 2.180 2.240 72,487 -0.06(-2.61%)
Dec 09, 2013 2.330 2.330 2.300 2.300 15,062 -0.05(-2.13%)
Dec 06, 2013 2.280 2.351 2.280 2.350 0 +0.05(+2.17%)
Dec 05, 2013 2.280 2.399 2.280 2.300 0 +0.01(+0.44%)
Dec 04, 2013 2.340 2.390 2.280 2.290 0 -0.08(-3.38%)
Dec 03, 2013 2.400 2.400 2.330 2.370 0 -0.05(-2.07%)
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.