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, 2015 1.690 1.690 1.650 1.690 7,723 +0.00(+0.00%)
Jul 30, 2015 1.700 1.750 1.690 1.690 6,916 -0.01(-0.59%)
Jul 29, 2015 1.760 1.790 1.660 1.700 130,417 -0.01(-0.58%)
Jul 28, 2015 1.680 1.710 1.677 1.710 15,385 +0.03(+1.79%)
Jul 27, 2015 1.650 1.680 1.650 1.680 5,000 +0.00(+0.02%)
Jul 24, 2015 1.650 1.680 1.650 1.680 8,085 +0.03(+1.79%)
Jul 23, 2015 1.699 1.699 1.650 1.650 3,650 -0.02(-1.20%)
Jul 22, 2015 1.690 1.700 1.670 1.670 3,350 -0.02(-1.18%)
Jul 21, 2015 1.685 1.700 1.685 1.690 600 +0.02(+1.20%)
Jul 20, 2015 1.710 1.717 1.670 1.670 7,100 -0.01(-0.60%)
Jul 17, 2015 1.720 1.720 1.670 1.680 18,406 +0.03(+1.82%)
Jul 16, 2015 1.750 1.770 1.640 1.650 28,576 -0.08(-4.62%)
Jul 15, 2015 1.720 1.730 1.720 1.730 4,591 -0.02(-1.14%)
Jul 14, 2015 1.770 1.770 1.750 1.750 2,500 +0.01(+0.57%)
Jul 13, 2015 1.750 1.770 1.720 1.740 10,573 +0.02(+1.16%)
Jul 10, 2015 1.700 1.850 1.700 1.720 22,500 +0.05(+2.99%)
Jul 09, 2015 1.633 1.760 1.600 1.670 15,700 -0.04(-2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 1,948 -0.05(-2.84%)
Jul 07, 2015 1.720 1.800 1.671 1.760 1,170 +0.01(+0.57%)
Jul 06, 2015 1.752 1.790 1.750 1.750 3,950 +0.06(+3.55%)
Jul 02, 2015 1.680 1.690 1.690 1.690 20,200 +0.00(+0.00%)
Jul 01, 2015 1.653 1.788 1.653 1.690 1,620 +0.03(+1.81%)
Jun 30, 2015 1.780 1.780 1.660 1.660 5,487 -0.07(-4.05%)
Jun 29, 2015 1.780 1.860 1.730 1.730 9,200 -0.02(-1.14%)
Jun 26, 2015 1.752 1.770 1.750 1.750 5,775 +0.02(+1.16%)
Jun 25, 2015 1.750 1.750 1.720 1.730 9,900 -0.02(-1.14%)
Jun 24, 2015 1.840 1.840 1.700 1.750 25,234 -0.06(-3.31%)
Jun 23, 2015 1.810 1.880 1.770 1.810 4,778 -0.03(-1.63%)
Jun 22, 2015 1.870 1.875 1.810 1.840 36,951 -0.00(-0.27%)
Jun 19, 2015 1.870 1.870 1.810 1.845 21,821 -0.03(-1.86%)
Jun 18, 2015 1.740 1.880 1.740 1.880 13,200 +0.02(+1.08%)
Jun 17, 2015 1.868 1.870 1.860 1.860 623 +0.02(+1.09%)
Jun 16, 2015 1.820 1.861 1.790 1.840 61,720 +0.04(+2.22%)
Jun 15, 2015 1.790 1.805 1.781 1.800 28,762 +0.03(+1.69%)
Jun 12, 2015 1.730 1.773 1.730 1.770 6,123 +0.01(+0.46%)
Jun 11, 2015 1.760 1.762 1.760 1.762 5,390 +0.00(+0.11%)
Jun 10, 2015 1.760 1.780 1.750 1.760 12,931 +0.00(+0.00%)
Jun 09, 2015 1.760 1.780 1.760 1.760 7,465 +0.01(+0.57%)
Jun 08, 2015 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jun 05, 2015 1.710 1.780 1.710 1.740 6,525 +0.01(+0.58%)
Jun 04, 2015 1.730 1.740 1.710 1.730 17,645 +0.00(+0.00%)
Jun 03, 2015 1.733 1.750 1.730 1.730 2,000 +0.02(+1.16%)
Jun 02, 2015 1.731 1.731 1.710 1.710 3,800 -0.01(-0.58%)
Jun 01, 2015 1.750 1.790 1.700 1.720 46,260 +0.00(+0.00%)
May 29, 2015 1.680 1.720 1.680 1.720 21,434 -0.02(-1.15%)
May 28, 2015 1.710 1.740 1.710 1.740 4,359 +0.04(+2.35%)
May 27, 2015 1.700 1.730 1.660 1.700 27,714 +0.00(+0.00%)
May 26, 2015 1.700 1.730 1.700 1.700 20,400 -0.03(-1.73%)
May 22, 2015 1.720 1.730 1.730 1.730 7,100 +0.02(+1.17%)
May 21, 2015 1.720 1.740 1.710 1.710 7,229 +0.01(+0.59%)
May 20, 2015 1.700 1.730 1.690 1.700 36,750 -0.01(-0.58%)
May 19, 2015 1.711 1.740 1.710 1.710 9,601 +0.01(+0.59%)
May 18, 2015 1.711 1.740 1.700 1.700 20,862 -0.02(-1.17%)
May 15, 2015 1.740 1.740 1.710 1.720 5,221 +0.01(+0.59%)
May 14, 2015 1.790 1.790 1.710 1.710 3,689 -0.03(-1.72%)
May 13, 2015 1.690 1.810 1.680 1.740 18,658 +0.05(+2.76%)
May 12, 2015 1.664 1.710 1.664 1.693 13,486 -0.02(-0.98%)
May 11, 2015 1.680 1.730 1.670 1.710 32,516 +0.02(+1.18%)
May 08, 2015 1.713 1.713 1.680 1.690 10,600 +0.01(+0.60%)
May 07, 2015 1.670 1.700 1.670 1.680 71,043 -0.01(-0.87%)
May 06, 2015 1.707 1.720 1.680 1.695 29,904 -0.02(-1.35%)
May 05, 2015 1.720 1.720 1.680 1.718 38,610 +0.04(+2.26%)
May 04, 2015 1.550 1.700 1.550 1.680 99,746 +0.13(+8.39%)
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.