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, 2018 2.990 3.020 2.985 3.000 52,977 +0.01(+0.33%)
May 30, 2018 2.970 3.060 2.970 2.990 69,439 +0.00(+0.00%)
May 29, 2018 3.000 3.010 2.921 2.990 25,035 -0.01(-0.34%)
May 25, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
May 24, 2018 2.810 3.000 2.720 2.900 61,209 +0.08(+2.84%)
May 23, 2018 2.840 2.840 2.770 2.820 9,112 -0.03(-1.05%)
May 22, 2018 2.820 2.850 2.750 2.850 12,901 +0.02(+0.71%)
May 21, 2018 2.760 2.840 2.750 2.830 25,450 +0.09(+3.28%)
May 18, 2018 2.690 2.845 2.690 2.740 34,877 +0.05(+1.86%)
May 17, 2018 2.870 2.870 2.620 2.690 123,978 -0.16(-5.61%)
May 16, 2018 2.840 2.857 2.810 2.850 37,027 +0.03(+1.06%)
May 15, 2018 2.690 2.825 2.656 2.820 89,064 +0.18(+6.82%)
May 14, 2018 2.600 2.660 2.570 2.640 47,008 +0.06(+2.52%)
May 11, 2018 2.570 2.620 2.565 2.575 85,553 -0.00(-0.19%)
May 10, 2018 2.540 2.580 2.540 2.580 9,019 +0.05(+1.98%)
May 09, 2018 2.450 2.550 2.300 2.530 22,135 +0.01(+0.40%)
May 08, 2018 2.500 2.533 2.500 2.520 67,004 +0.15(+6.33%)
May 07, 2018 2.390 2.390 2.300 2.370 19,271 +0.00(+0.00%)
May 04, 2018 2.360 2.390 2.319 2.370 28,949 -0.02(-0.77%)
May 03, 2018 2.410 2.430 2.340 2.388 5,661 -0.01(-0.48%)
May 02, 2018 2.390 2.420 2.377 2.400 9,750 +0.03(+1.27%)
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.