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 (%)
Jul 31, 2014 1.990 1.990 1.880 1.910 13,427 -0.04(-2.05%)
Jul 30, 2014 1.934 1.970 1.907 1.950 8,602 +0.03(+1.43%)
Jul 29, 2014 1.900 1.960 1.900 1.923 37,700 +0.02(+1.18%)
Jul 28, 2014 1.940 1.940 1.900 1.900 85,437 -0.07(-3.55%)
Jul 25, 2014 1.950 1.970 1.900 1.970 30,720 +0.01(+0.51%)
Jul 24, 2014 1.920 1.960 1.920 1.960 1,265 +0.02(+1.03%)
Jul 23, 2014 1.940 1.950 1.870 1.940 113,665 +0.03(+1.57%)
Jul 22, 2014 1.970 1.970 1.870 1.910 82,203 +0.04(+2.14%)
Jul 21, 2014 1.920 1.970 1.860 1.870 18,967 -0.04(-2.09%)
Jul 18, 2014 1.990 1.990 1.900 1.910 20,109 -0.02(-1.04%)
Jul 17, 2014 1.970 1.970 1.870 1.930 50,063 +0.06(+3.21%)
Jul 16, 2014 1.820 1.920 1.810 1.870 23,257 +0.02(+1.08%)
Jul 15, 2014 1.820 1.880 1.780 1.850 96,297 +0.03(+1.65%)
Jul 14, 2014 1.850 1.880 1.820 1.820 43,310 +0.00(+0.00%)
Jul 11, 2014 1.810 1.820 1.810 1.820 8,940 -0.03(-1.62%)
Jul 10, 2014 1.860 1.910 1.820 1.850 23,650 +0.01(+0.54%)
Jul 09, 2014 1.900 1.900 1.820 1.840 38,481 -0.01(-0.54%)
Jul 08, 2014 1.830 1.880 1.809 1.850 68,366 -0.01(-0.54%)
Jul 07, 2014 1.850 1.880 1.830 1.860 57,916 +0.03(+1.64%)
Jul 03, 2014 1.840 1.830 1.830 1.830 18,300 -0.00(-0.09%)
Jul 02, 2014 1.800 1.840 1.800 1.832 10,396 +0.03(+1.76%)
Jul 01, 2014 1.850 1.900 1.780 1.800 68,592 -0.02(-1.10%)
Jun 30, 2014 1.780 1.840 1.780 1.820 10,463 +0.02(+1.11%)
Jun 27, 2014 1.810 1.846 1.800 1.800 103,431 -0.02(-1.10%)
Jun 26, 2014 1.800 1.920 1.800 1.820 17,600 +0.02(+1.11%)
Jun 25, 2014 1.820 1.820 1.800 1.800 1,600 -0.02(-1.10%)
Jun 24, 2014 1.810 1.840 1.800 1.820 26,220 +0.00(+0.00%)
Jun 23, 2014 1.780 1.840 1.780 1.820 13,254 -0.01(-0.55%)
Jun 20, 2014 1.810 1.840 1.810 1.830 1,500 +0.00(+0.00%)
Jun 19, 2014 1.860 1.860 1.820 1.830 5,176 +0.00(+0.00%)
Jun 18, 2014 1.829 1.850 1.810 1.830 13,448 +0.02(+1.10%)
Jun 17, 2014 1.820 1.820 1.800 1.810 5,018 +0.00(+0.00%)
Jun 16, 2014 1.850 1.850 1.800 1.810 13,188 -0.02(-1.09%)
Jun 13, 2014 1.810 1.850 1.810 1.830 1,016 +0.00(+0.00%)
Jun 12, 2014 1.800 1.870 1.770 1.830 27,705 -0.02(-1.08%)
Jun 11, 2014 1.820 1.870 1.820 1.850 7,002 -0.02(-1.07%)
Jun 10, 2014 1.900 1.900 1.860 1.870 32,151 +0.07(+3.93%)
Jun 06, 2014 1.790 1.800 1.790 1.799 12,620 -0.01(-0.59%)
Jun 05, 2014 1.770 1.820 1.770 1.810 4,600 +0.00(+0.00%)
Jun 04, 2014 1.750 1.810 1.750 1.810 1,724 +0.03(+1.69%)
Jun 03, 2014 1.770 1.810 1.720 1.780 9,054 +0.00(+0.07%)
Jun 02, 2014 1.770 1.805 1.760 1.779 1,867 -0.03(-1.72%)
May 30, 2014 1.780 1.810 1.750 1.810 12,880 +0.06(+3.43%)
May 29, 2014 1.750 1.780 1.750 1.750 25,126 -0.01(-0.57%)
May 28, 2014 1.760 1.780 1.760 1.760 1,976 -0.02(-1.12%)
May 27, 2014 1.771 1.790 1.770 1.780 26,022 +0.02(+1.14%)
May 23, 2014 1.740 1.760 1.760 1.760 8,800 -0.01(-0.56%)
May 22, 2014 1.750 1.800 1.750 1.770 10,005 -0.01(-0.56%)
May 21, 2014 1.800 1.800 1.750 1.780 30,021 -0.00(-0.07%)
May 20, 2014 1.740 1.790 1.720 1.781 20,535 -0.01(-0.49%)
May 19, 2014 1.800 1.800 1.761 1.790 16,656 +0.02(+1.13%)
May 16, 2014 1.760 1.790 1.740 1.770 18,361 +0.02(+1.14%)
May 15, 2014 1.750 1.767 1.746 1.750 22,729 +0.00(+0.00%)
May 14, 2014 1.800 1.807 1.730 1.750 40,913 -0.03(-1.69%)
May 13, 2014 1.770 1.840 1.750 1.780 123,352 -0.02(-1.11%)
May 12, 2014 1.790 1.837 1.760 1.800 96,907 +0.04(+2.27%)
May 09, 2014 1.720 1.790 1.700 1.760 83,247 +0.09(+5.39%)
May 08, 2014 1.640 1.690 1.610 1.670 49,985 +0.00(+0.00%)
May 07, 2014 1.610 1.670 1.600 1.670 100,405 +0.10(+6.37%)
May 06, 2014 1.650 1.650 1.570 1.570 68,644 -0.08(-4.85%)
May 05, 2014 1.647 1.650 1.620 1.650 4,838 +0.00(+0.02%)
May 02, 2014 1.600 1.740 1.540 1.650 340,995 +0.16(+10.71%)
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.