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 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%)
May 01, 2020 3.110 3.153 3.000 3.040 59,300 -0.07(-2.25%)
Apr 30, 2020 3.130 3.180 3.012 3.110 85,572 +0.01(+0.32%)
Apr 29, 2020 2.920 3.140 2.920 3.100 102,178 +0.14(+4.73%)
Apr 28, 2020 2.900 3.050 2.880 2.960 118,515 +0.06(+2.07%)
Apr 27, 2020 2.590 2.960 2.590 2.900 50,677 +0.27(+10.27%)
Apr 24, 2020 2.550 2.680 2.510 2.630 70,000 +0.03(+1.15%)
Apr 23, 2020 2.630 2.700 2.550 2.600 56,422 +0.02(+0.78%)
Apr 22, 2020 2.570 2.648 2.500 2.580 60,646 +0.02(+0.79%)
Apr 21, 2020 2.550 2.630 2.500 2.560 68,789 +0.01(+0.39%)
Apr 20, 2020 2.640 2.740 2.520 2.550 87,999 -0.20(-7.27%)
Apr 17, 2020 2.980 2.980 2.700 2.750 96,500 -0.04(-1.43%)
Apr 16, 2020 3.000 3.030 2.750 2.790 57,696 -0.14(-4.78%)
Apr 15, 2020 3.000 3.100 2.850 2.930 103,373 -0.02(-0.68%)
Apr 14, 2020 2.650 3.350 2.650 2.950 187,626 +0.42(+16.60%)
Apr 13, 2020 2.540 2.550 2.420 2.530 59,919 +0.00(+0.00%)
Apr 09, 2020 2.460 2.550 2.375 2.530 37,800 +0.05(+2.02%)
Apr 08, 2020 2.350 2.490 2.270 2.480 64,196 +0.22(+9.73%)
Apr 07, 2020 2.460 2.480 2.250 2.260 22,437 -0.07(-3.00%)
Apr 06, 2020 2.250 2.395 2.183 2.330 30,692 +0.08(+3.56%)
Apr 03, 2020 2.270 2.334 2.110 2.250 49,800 -0.02(-0.88%)
Apr 02, 2020 2.230 2.290 2.204 2.270 66,672 +0.04(+1.79%)
Apr 01, 2020 2.330 2.330 2.030 2.230 102,546 -0.10(-4.29%)
Mar 31, 2020 2.390 2.490 2.250 2.330 80,680 +0.01(+0.43%)
Mar 30, 2020 2.450 2.480 2.230 2.320 37,704 -0.05(-2.11%)
Mar 27, 2020 2.380 2.485 2.210 2.370 96,500 -0.03(-1.25%)
Mar 26, 2020 2.070 2.400 2.070 2.400 140,916 +0.50(+26.32%)
Mar 25, 2020 1.760 2.030 1.710 1.900 258,996 +0.27(+16.56%)
Mar 24, 2020 1.460 1.770 1.460 1.630 42,233 +0.26(+18.98%)
Mar 23, 2020 1.590 1.730 1.350 1.370 81,751 -0.40(-22.60%)
Mar 20, 2020 1.800 2.070 1.510 1.770 63,100 -0.08(-4.32%)
Mar 19, 2020 1.950 1.950 1.669 1.850 37,213 -0.12(-6.09%)
Mar 18, 2020 2.140 2.140 1.320 1.970 67,072 -0.17(-7.95%)
Mar 17, 2020 2.390 2.500 2.100 2.140 46,295 -0.13(-5.72%)
Mar 16, 2020 2.400 2.460 2.170 2.270 23,694 -0.16(-6.58%)
Mar 13, 2020 2.310 2.580 2.140 2.430 55,600 +0.14(+6.11%)
Mar 12, 2020 2.350 2.590 2.150 2.290 111,215 -0.34(-12.93%)
Mar 11, 2020 2.560 2.800 2.560 2.630 93,127 +0.09(+3.54%)
Mar 10, 2020 2.610 2.745 2.335 2.540 45,691 -0.01(-0.39%)
Mar 09, 2020 2.800 2.955 2.510 2.550 35,995 -0.32(-11.15%)
Mar 06, 2020 2.980 2.995 2.850 2.870 59,900 -0.10(-3.37%)
Mar 05, 2020 3.080 3.150 2.970 2.970 16,406 -0.13(-4.19%)
Mar 04, 2020 3.220 3.220 3.070 3.100 33,586 -0.19(-5.78%)
Mar 03, 2020 3.180 3.350 2.960 3.290 27,585 +0.07(+2.17%)
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.