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 26, 2021 5.860 5.860 5.830 5.840 114,100 +0.00(+0.00%)
Feb 25, 2021 5.890 5.890 5.840 5.840 261,962 -0.04(-0.68%)
Feb 24, 2021 5.860 5.905 5.860 5.880 69,825 +0.00(+0.00%)
Feb 23, 2021 5.870 5.890 5.860 5.880 93,383 -0.01(-0.17%)
Feb 22, 2021 5.890 5.900 5.860 5.890 62,241 -0.01(-0.17%)
Feb 19, 2021 5.890 5.910 5.890 5.900 100,000 +0.04(+0.68%)
Feb 18, 2021 5.850 5.890 5.840 5.860 71,343 +0.00(+0.00%)
Feb 17, 2021 5.860 5.870 5.850 5.860 52,233 -0.01(-0.17%)
Feb 16, 2021 5.870 5.880 5.850 5.870 64,102 +0.01(+0.17%)
Feb 12, 2021 5.880 5.890 5.850 5.860 64,800 -0.01(-0.17%)
Feb 11, 2021 5.850 5.920 5.850 5.870 55,948 -0.01(-0.17%)
Feb 10, 2021 5.870 5.905 5.860 5.880 79,120 -0.04(-0.68%)
Feb 09, 2021 5.880 5.920 5.870 5.920 256,225 +0.04(+0.68%)
Feb 08, 2021 5.870 5.880 5.860 5.880 54,154 +0.00(+0.00%)
Feb 05, 2021 5.880 5.880 5.855 5.880 202,800 +0.00(+0.00%)
Feb 04, 2021 5.860 5.880 5.850 5.880 243,528 +0.02(+0.34%)
Feb 03, 2021 5.860 5.875 5.860 5.860 183,785 +0.00(+0.00%)
Feb 02, 2021 5.850 5.870 5.850 5.860 167,003 +0.00(+0.00%)
Feb 01, 2021 5.870 5.870 5.850 5.860 99,508 -0.01(-0.17%)
Jan 29, 2021 5.860 5.870 5.850 5.870 117,100 +0.01(+0.17%)
Jan 28, 2021 5.860 5.870 5.860 5.860 74,056 -0.01(-0.17%)
Jan 27, 2021 5.870 5.880 5.850 5.870 359,661 +0.00(+0.00%)
Jan 26, 2021 5.880 5.880 5.870 5.870 72,212 +0.00(+0.00%)
Jan 25, 2021 5.870 5.880 5.870 5.870 127,948 -0.01(-0.17%)
Jan 22, 2021 5.870 5.880 5.870 5.880 53,100 -0.01(-0.17%)
Jan 21, 2021 5.890 5.890 5.870 5.890 193,496 +0.02(+0.34%)
Jan 20, 2021 5.880 5.885 5.870 5.870 79,749 +0.00(+0.00%)
Jan 19, 2021 5.890 5.890 5.870 5.870 235,165 -0.02(-0.34%)
Jan 15, 2021 5.890 5.890 5.880 5.890 180,700 +0.00(+0.00%)
Jan 14, 2021 5.880 5.900 5.880 5.890 174,773 -0.01(-0.17%)
Jan 13, 2021 5.880 5.900 5.880 5.900 237,142 +0.00(+0.00%)
Jan 12, 2021 5.900 5.900 5.850 5.900 278,622 +0.00(+0.00%)
Jan 11, 2021 5.890 5.910 5.890 5.900 326,736 +0.00(+0.00%)
Jan 08, 2021 5.910 5.910 5.890 5.900 858,500 -0.01(-0.17%)
Jan 07, 2021 5.900 5.920 5.900 5.910 747,555 +0.00(+0.00%)
Jan 06, 2021 5.880 5.920 5.880 5.910 721,060 -0.01(-0.17%)
Jan 05, 2021 5.920 5.930 5.900 5.920 1,418,891 +0.00(+0.00%)
Jan 04, 2021 5.940 5.960 5.900 5.920 5,104,208 +0.96(+19.35%)
Dec 31, 2020 4.960 4.960 4.960 52,421 +0.17(+3.55%)
Dec 30, 2020 4.750 4.820 4.689 4.790 52,421 +0.02(+0.42%)
Dec 29, 2020 4.650 4.830 4.560 4.770 153,168 +0.12(+2.58%)
Dec 28, 2020 4.760 4.840 4.650 4.650 80,065 -0.14(-2.92%)
Dec 24, 2020 4.730 4.830 4.590 4.790 48,000 +0.10(+2.13%)
Dec 23, 2020 4.960 5.000 4.570 4.690 228,673 -0.26(-5.25%)
Dec 22, 2020 4.950 5.050 4.910 4.950 306,217 +0.04(+0.81%)
Dec 21, 2020 4.930 4.950 4.840 4.910 273,830 +0.02(+0.41%)
Dec 18, 2020 4.700 4.900 4.542 4.890 252,500 +0.16(+3.38%)
Dec 17, 2020 4.670 4.750 4.650 4.730 86,664 +0.10(+2.16%)
Dec 16, 2020 4.590 4.710 4.530 4.630 112,521 +0.08(+1.76%)
Dec 15, 2020 4.430 4.580 4.350 4.550 80,459 +0.12(+2.71%)
Dec 14, 2020 4.310 4.500 4.150 4.430 170,027 +0.11(+2.55%)
Dec 11, 2020 4.370 4.380 4.300 4.320 70,500 -0.03(-0.69%)
Dec 10, 2020 4.370 4.455 4.350 4.350 75,378 +0.00(+0.00%)
Dec 09, 2020 4.500 4.630 4.330 4.350 97,916 -0.23(-5.02%)
Dec 08, 2020 4.730 4.730 4.510 4.580 58,934 -0.15(-3.17%)
Dec 07, 2020 4.840 4.840 4.670 4.730 77,858 -0.01(-0.21%)
Dec 04, 2020 4.670 4.800 4.530 4.740 72,700 +0.07(+1.50%)
Dec 03, 2020 4.700 4.720 4.610 4.670 33,617 -0.06(-1.27%)
Dec 02, 2020 4.660 5.000 4.600 4.730 25,348 +0.08(+1.72%)
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.