Indicators

Smtc Corp (NQ: SMTX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.050	3.125	2.945	2.960	57,900	-0.13(-4.21%)
May 28, 2020	3.240	3.300	3.070	3.090	35,297	-0.06(-1.90%)
May 27, 2020	3.330	3.330	3.080	3.150	34,950	-0.12(-3.67%)
May 26, 2020	3.300	3.330	3.260	3.270	58,944	+0.05(+1.55%)
May 22, 2020	3.240	3.240	3.150	3.220	20,200	+0.00(+0.00%)
May 21, 2020	3.120	3.220	3.100	3.220	32,180	+0.14(+4.55%)
May 20, 2020	3.000	3.140	3.000	3.080	54,636	+0.05(+1.65%)
May 19, 2020	3.060	3.060	2.950	3.030	81,697	-0.06(-1.94%)
May 18, 2020	3.000	3.180	3.000	3.090	48,660	+0.14(+4.75%)
May 15, 2020	2.950	3.010	2.855	2.950	39,000	-0.02(-0.67%)
May 14, 2020	3.000	3.000	2.800	2.970	59,939	-0.05(-1.66%)
May 13, 2020	3.010	3.030	2.920	3.020	66,054	+0.00(+0.00%)
May 12, 2020	3.500	3.500	3.010	3.020	126,618	-0.45(-12.97%)
May 11, 2020	3.460	3.500	3.373	3.470	220,992	+0.22(+6.77%)
May 08, 2020	3.050	3.290	3.050	3.250	134,000	+0.20(+6.56%)
May 07, 2020	3.150	3.240	2.800	3.050	139,477	-0.06(-1.93%)
May 06, 2020	3.210	3.210	3.075	3.110	55,226	-0.08(-2.51%)
May 05, 2020	3.150	3.210	3.100	3.190	55,347	+0.12(+3.91%)
May 04, 2020	3.050	3.160	3.020	3.070	43,139	+0.03(+0.99%)

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.