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, 2017 1.250 1.280 1.240 1.250 29,433 +0.00(+0.00%)
May 30, 2017 1.260 1.260 1.190 1.250 63,061 -0.01(-0.79%)
May 26, 2017 1.250 1.260 1.250 1.260 3,062 -0.01(-0.79%)
May 25, 2017 1.280 1.280 1.210 1.270 27,525 +0.02(+1.60%)
May 24, 2017 1.170 1.260 1.170 1.250 71,356 +0.09(+7.76%)
May 23, 2017 1.120 1.160 1.104 1.160 25,946 +0.04(+3.57%)
May 22, 2017 1.170 1.201 1.120 1.120 123,344 -0.05(-4.27%)
May 19, 2017 1.250 1.252 1.150 1.170 191,178 +0.02(+1.74%)
May 18, 2017 1.190 1.200 1.120 1.150 27,385 -0.02(-1.71%)
May 17, 2017 1.200 1.200 1.150 1.170 70,321 -0.05(-4.10%)
May 16, 2017 1.260 1.267 1.220 1.220 9,061 -0.01(-0.81%)
May 15, 2017 1.240 1.240 1.230 1.230 530 +0.03(+2.50%)
May 12, 2017 1.220 1.220 1.190 1.200 7,537 -0.02(-1.64%)
May 11, 2017 1.240 1.340 1.220 1.220 48,958 -0.01(-0.81%)
May 10, 2017 1.240 1.240 1.230 1.230 1,210 +0.00(+0.06%)
May 09, 2017 1.270 1.270 1.229 1.229 5,527 -0.05(-3.96%)
May 08, 2017 1.270 1.280 1.270 1.280 301 +0.04(+3.23%)
May 05, 2017 1.240 1.270 1.240 1.240 2,549 +0.01(+0.81%)
May 04, 2017 1.250 1.260 1.230 1.230 11,489 -0.02(-1.60%)
May 03, 2017 1.270 1.330 1.240 1.250 51,577 +0.01(+0.81%)
May 02, 2017 1.250 1.250 1.239 1.240 8,469 +0.02(+1.64%)
May 01, 2017 1.300 1.300 1.220 1.220 26,877 -0.11(-8.27%)
Apr 28, 2017 1.330 1.330 1.330 1.330 101 -0.01(-0.75%)
Apr 27, 2017 1.286 1.340 1.250 1.340 3,776 +0.06(+4.65%)
Apr 26, 2017 1.281 1.295 1.280 1.280 4,963 -0.01(-0.73%)
Apr 25, 2017 1.220 1.370 1.220 1.290 69,271 +0.06(+4.87%)
Apr 24, 2017 1.230 1.240 1.220 1.230 43,787 +0.01(+0.81%)
Apr 21, 2017 1.220 1.240 1.220 1.220 18,367 +0.00(+0.01%)
Apr 20, 2017 1.199 1.230 1.199 1.220 38,241 +0.02(+1.67%)
Apr 19, 2017 1.224 1.226 1.160 1.200 48,899 -0.03(-2.44%)
Apr 18, 2017 1.212 1.230 1.210 1.230 6,504 -0.01(-0.81%)
Apr 17, 2017 1.210 1.240 1.208 1.240 28,119 +0.00(+0.00%)
Apr 13, 2017 1.270 1.270 1.190 1.240 51,244 -0.02(-1.59%)
Apr 12, 2017 1.245 1.260 1.238 1.260 17,502 +0.01(+0.65%)
Apr 11, 2017 1.270 1.270 1.240 1.252 3,036 -0.06(-4.44%)
Apr 10, 2017 1.280 1.370 1.230 1.310 36,615 +0.02(+1.55%)
Apr 07, 2017 1.230 1.310 1.222 1.290 32,664 +0.02(+1.57%)
Apr 06, 2017 1.238 1.380 1.238 1.270 106,399 +0.03(+2.42%)
Apr 05, 2017 1.269 1.270 1.230 1.240 36,699 -0.05(-3.88%)
Apr 04, 2017 1.264 1.290 1.264 1.290 626 +0.01(+0.78%)
Apr 03, 2017 1.310 1.310 1.260 1.280 21,934 +0.00(+0.00%)
Mar 31, 2017 1.350 1.350 1.250 1.280 50,516 -0.12(-8.57%)
Mar 30, 2017 1.410 1.410 1.380 1.400 15,991 +0.02(+1.45%)
Mar 29, 2017 1.350 1.380 1.300 1.380 24,205 +0.04(+2.99%)
Mar 28, 2017 1.330 1.360 1.330 1.340 6,800 +0.03(+2.28%)
Mar 27, 2017 1.370 1.400 1.272 1.310 33,499 -0.05(-3.67%)
Mar 24, 2017 1.350 1.400 1.350 1.360 901 -0.02(-1.45%)
Mar 23, 2017 1.351 1.380 1.340 1.380 18,921 +0.03(+2.22%)
Mar 22, 2017 1.355 1.400 1.350 1.350 34,587 -0.01(-0.74%)
Mar 21, 2017 1.360 1.380 1.360 1.360 34,066 +0.00(+0.00%)
Mar 20, 2017 1.340 1.360 1.330 1.360 25,835 +0.00(+0.00%)
Mar 17, 2017 1.330 1.360 1.330 1.360 13,621 +0.01(+0.74%)
Mar 16, 2017 1.360 1.360 1.323 1.350 953 -0.01(-0.74%)
Mar 15, 2017 1.325 1.360 1.323 1.360 11,424 +0.03(+2.26%)
Mar 14, 2017 1.350 1.350 1.320 1.330 5,710 -0.02(-1.47%)
Mar 13, 2017 1.350 1.350 1.342 1.350 6,703 -0.00(-0.01%)
Mar 10, 2017 1.290 1.350 1.290 1.350 55,460 +0.05(+3.85%)
Mar 09, 2017 1.380 1.386 1.300 1.300 173,463 -0.11(-7.80%)
Mar 08, 2017 1.410 1.410 1.360 1.410 38,341 +0.03(+2.17%)
Mar 07, 2017 1.400 1.410 1.360 1.380 19,965 -0.03(-2.13%)
Mar 06, 2017 1.394 1.410 1.394 1.410 6,870 +0.00(+0.00%)
Mar 03, 2017 1.413 1.480 1.380 1.410 80,632 +0.00(+0.00%)
Mar 02, 2017 1.500 1.500 1.389 1.410 79,621 -0.08(-5.38%)
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.