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 (%)
Jun 29, 2018 2.810 3.100 2.810 2.940 19,404 +0.13(+4.81%)
Jun 28, 2018 2.980 2.980 2.480 2.805 120,791 -0.17(-5.87%)
Jun 27, 2018 3.000 3.000 2.980 2.980 29,006 -0.04(-1.32%)
Jun 26, 2018 3.090 3.090 3.010 3.020 13,119 -0.04(-1.31%)
Jun 25, 2018 3.070 3.090 3.035 3.060 10,985 -0.02(-0.65%)
Jun 22, 2018 3.050 3.090 3.000 3.080 87,893 +0.02(+0.65%)
Jun 21, 2018 3.050 3.080 3.040 3.060 15,522 +0.01(+0.33%)
Jun 20, 2018 3.000 3.083 3.000 3.050 30,894 -0.03(-0.97%)
Jun 19, 2018 3.032 3.090 2.996 3.080 48,086 +0.03(+0.98%)
Jun 18, 2018 3.100 3.100 2.990 3.050 27,640 -0.05(-1.61%)
Jun 15, 2018 3.100 3.090 3.100 12,225 +0.01(+0.32%)
Jun 14, 2018 3.090 3.100 3.060 3.090 15,596 -0.01(-0.32%)
Jun 13, 2018 3.110 3.150 3.080 3.100 49,334 +0.02(+0.65%)
Jun 12, 2018 3.090 3.100 3.070 3.080 11,629 -0.02(-0.65%)
Jun 11, 2018 3.130 3.130 3.071 3.100 20,387 +0.00(+0.00%)
Jun 08, 2018 3.080 3.100 3.050 3.100 13,248 +0.02(+0.65%)
Jun 07, 2018 3.100 3.100 3.065 3.080 37,802 -0.01(-0.48%)
Jun 06, 2018 3.130 3.150 3.060 3.095 128,505 -0.06(-1.75%)
Jun 05, 2018 3.030 3.180 3.000 3.150 86,402 +0.16(+5.35%)
Jun 04, 2018 3.040 3.040 2.972 2.990 50,929 -0.01(-0.33%)
Jun 01, 2018 3.000 3.030 2.962 3.000 98,130 +0.00(+0.00%)
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%)
May 01, 2018 2.290 2.370 2.290 2.370 73,487 +0.06(+2.60%)
Apr 30, 2018 2.410 2.410 2.250 2.310 68,796 -0.10(-4.15%)
Apr 27, 2018 2.460 2.460 2.360 2.410 16,391 -0.03(-1.23%)
Apr 26, 2018 2.420 2.500 2.420 2.440 2,234 +0.03(+1.24%)
Apr 25, 2018 2.450 2.490 2.410 2.410 4,834 -0.05(-2.04%)
Apr 24, 2018 2.470 2.500 2.460 2.460 7,942 -0.01(-0.40%)
Apr 23, 2018 2.500 2.500 2.440 2.470 15,401 -0.03(-1.20%)
Apr 20, 2018 2.460 2.500 2.451 2.500 24,113 +0.02(+0.81%)
Apr 19, 2018 2.490 2.500 2.430 2.480 15,755 -0.02(-0.80%)
Apr 18, 2018 2.410 2.500 2.371 2.500 30,256 +0.08(+3.31%)
Apr 17, 2018 2.420 2.480 2.350 2.420 37,617 -0.02(-0.66%)
Apr 16, 2018 2.480 2.500 2.420 2.436 17,659 -0.06(-2.56%)
Apr 13, 2018 2.420 2.520 2.405 2.500 160,711 +0.09(+3.73%)
Apr 12, 2018 2.390 2.430 2.340 2.410 24,388 +0.05(+2.12%)
Apr 11, 2018 2.400 2.400 2.350 2.360 28,634 -0.08(-3.28%)
Apr 10, 2018 2.470 2.470 2.400 2.440 20,978 -0.02(-0.81%)
Apr 09, 2018 2.460 2.470 2.450 2.460 25,869 +0.02(+0.82%)
Apr 06, 2018 2.390 2.480 2.390 2.440 21,918 +0.05(+2.09%)
Apr 05, 2018 2.420 2.480 2.390 2.390 33,671 +0.00(+0.00%)
Apr 04, 2018 2.230 2.440 2.213 2.390 49,155 +0.13(+5.80%)
Apr 03, 2018 2.260 2.300 2.230 2.259 17,461 -0.00(-0.04%)
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.