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, 2018 2.160 2.160 2.150 2.154 16,684 -0.01(-0.30%)
Feb 27, 2018 2.160 2.160 2.151 2.160 19,439 -0.00(-0.00%)
Feb 26, 2018 2.159 2.160 2.150 2.160 16,970 +0.01(+0.47%)
Feb 23, 2018 2.185 2.185 2.140 2.150 31,601 -0.02(-0.96%)
Feb 22, 2018 2.200 2.203 2.061 2.171 33,687 -0.03(-1.33%)
Feb 21, 2018 2.200 2.210 2.191 2.200 26,470 +0.00(+0.00%)
Feb 20, 2018 2.200 2.210 2.187 2.200 41,487 +0.02(+0.92%)
Feb 16, 2018 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 15, 2018 2.150 2.180 2.130 2.180 301,363 +0.05(+2.35%)
Feb 14, 2018 2.090 2.140 2.090 2.130 197,670 +0.00(+0.00%)
Feb 13, 2018 2.120 2.140 2.120 2.130 2,003 +0.01(+0.47%)
Feb 12, 2018 2.120 2.150 2.097 2.120 2,994 +0.00(+0.00%)
Feb 09, 2018 2.130 2.130 2.085 2.120 11,641 +0.00(+0.00%)
Feb 08, 2018 2.140 2.140 2.040 2.120 17,442 -0.00(-0.00%)
Feb 07, 2018 2.160 2.100 2.120 18,027 +0.02(+0.94%)
Feb 06, 2018 2.110 2.190 2.081 2.100 20,172 -0.02(-0.92%)
Feb 05, 2018 2.120 2.120 2.110 2.120 11,624 +0.00(+0.00%)
Feb 02, 2018 2.184 2.184 2.100 2.120 9,859 -0.07(-3.20%)
Feb 01, 2018 2.240 2.250 2.110 2.190 17,333 -0.01(-0.46%)
Jan 31, 2018 2.150 2.230 2.040 2.200 25,093 +0.02(+0.92%)
Jan 30, 2018 2.240 2.240 2.110 2.180 50,507 +0.00(+0.00%)
Jan 29, 2018 2.130 2.180 2.070 2.180 6,605 +0.08(+3.81%)
Jan 26, 2018 2.080 2.150 2.080 2.100 8,707 +0.01(+0.30%)
Jan 25, 2018 2.160 2.170 2.040 2.094 49,274 -0.10(-4.40%)
Jan 24, 2018 2.130 2.200 2.100 2.190 12,910 +0.05(+2.34%)
Jan 23, 2018 2.080 2.330 2.050 2.140 78,822 +0.08(+3.88%)
Jan 22, 2018 2.150 2.150 1.800 2.060 34,625 -0.11(-5.00%)
Jan 19, 2018 2.060 2.168 1.976 2.168 62,222 +0.10(+5.01%)
Jan 18, 2018 2.070 2.080 2.010 2.065 18,345 +0.00(+0.24%)
Jan 17, 2018 1.990 2.090 1.990 2.060 22,095 +0.03(+1.48%)
Jan 16, 2018 2.060 2.060 1.990 2.030 12,503 -0.02(-0.98%)
Jan 12, 2018 2.050 2.050 2.050 0 -0.02(-0.97%)
Jan 11, 2018 2.030 2.070 2.005 2.070 18,842 +0.03(+1.47%)
Jan 10, 2018 2.060 2.060 1.981 2.040 4,321 -0.01(-0.49%)
Jan 09, 2018 2.050 2.070 2.011 2.050 8,896 +0.02(+0.98%)
Jan 08, 2018 2.070 2.080 1.950 2.030 81,610 -0.02(-0.97%)
Jan 05, 2018 2.040 2.050 2.020 2.050 4,049 +0.01(+0.49%)
Jan 04, 2018 2.060 2.200 2.010 2.040 65,801 -0.02(-1.16%)
Jan 03, 2018 1.950 2.089 1.925 2.064 105,138 +0.11(+5.85%)
Jan 02, 2018 1.880 1.940 1.860 1.950 15,607 +0.06(+3.14%)
Dec 29, 2017 1.891 1.891 1.891 0 +0.00(+0.03%)
Dec 28, 2017 1.880 1.930 1.870 1.890 9,246 +0.02(+1.07%)
Dec 27, 2017 1.840 1.910 1.830 1.870 14,720 -0.01(-0.54%)
Dec 26, 2017 1.870 1.900 1.862 1.880 6,065 +0.00(+0.01%)
Dec 22, 2017 1.870 1.885 1.845 1.880 20,970 +0.03(+1.62%)
Dec 21, 2017 1.840 1.870 1.820 1.850 22,888 +0.01(+0.54%)
Dec 20, 2017 1.860 1.860 1.820 1.840 39,403 -0.01(-0.54%)
Dec 19, 2017 1.830 1.861 1.810 1.850 14,682 +0.02(+1.09%)
Dec 18, 2017 1.800 1.880 1.790 1.830 96,037 +0.09(+5.17%)
Dec 15, 2017 1.710 1.940 1.710 1.740 31,555 +0.00(+0.00%)
Dec 14, 2017 1.600 1.740 1.596 1.740 148,268 +0.14(+8.75%)
Dec 13, 2017 1.580 1.602 1.560 1.600 59,433 +0.01(+0.63%)
Dec 12, 2017 1.580 1.600 1.570 1.590 18,806 +0.00(+0.00%)
Dec 11, 2017 1.600 1.610 1.570 1.590 72,605 -0.03(-1.85%)
Dec 08, 2017 1.630 1.640 1.604 1.620 1,621 +0.03(+1.89%)
Dec 07, 2017 1.680 1.680 1.590 1.590 8,213 -0.10(-5.92%)
Dec 06, 2017 1.612 1.690 1.612 1.690 10,432 +0.07(+4.32%)
Dec 05, 2017 1.610 1.680 1.610 1.620 5,118 -0.01(-0.61%)
Dec 04, 2017 1.610 1.610 1.610 1.630 1,336 +0.02(+1.24%)
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.