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 (%)
May 31, 2016 1.500 1.530 1.500 1.530 9,610 -0.02(-1.29%)
May 27, 2016 1.530 1.550 1.550 1.550 1,300 +0.03(+1.92%)
May 26, 2016 1.510 1.550 1.500 1.521 8,108 +0.03(+2.07%)
May 25, 2016 1.500 1.510 1.461 1.490 11,436 -0.01(-0.67%)
May 24, 2016 1.470 1.500 1.470 1.500 8,730 +0.01(+0.67%)
May 23, 2016 1.470 1.490 1.460 1.490 11,257 +0.02(+1.36%)
May 20, 2016 1.484 1.490 1.470 1.470 700 +0.03(+2.08%)
May 19, 2016 1.470 1.480 1.440 1.440 6,534 -0.01(-0.69%)
May 18, 2016 1.450 1.490 1.400 1.450 4,317 -0.02(-1.36%)
May 17, 2016 1.510 1.510 1.330 1.470 66,959 -0.01(-0.68%)
May 16, 2016 1.470 1.480 1.470 1.480 14,918 +0.01(+0.68%)
May 13, 2016 1.500 1.580 1.470 1.470 43,118 -0.03(-2.00%)
May 12, 2016 1.480 1.500 1.456 1.500 4,040 +0.02(+1.35%)
May 11, 2016 1.460 1.510 1.420 1.480 5,704 +0.00(+0.00%)
May 10, 2016 1.450 1.527 1.370 1.480 15,502 +0.05(+3.49%)
May 09, 2016 1.360 1.520 1.360 1.430 11,294 +0.00(+0.00%)
May 06, 2016 1.580 1.580 1.430 1.430 107,263 -0.18(-11.17%)
May 05, 2016 1.630 1.670 1.600 1.610 45,567 -0.03(-1.83%)
May 04, 2016 1.630 1.640 1.620 1.640 1,322 -0.01(-0.61%)
May 03, 2016 1.650 1.660 1.639 1.650 1,550 +0.01(+0.61%)
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.