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 (%)
Aug 31, 2016 1.490 1.490 1.430 1.440 39,429 -0.06(-4.00%)
Aug 30, 2016 1.492 1.510 1.492 1.500 715 +0.01(+0.67%)
Aug 29, 2016 1.480 1.520 1.476 1.490 57,907 -0.01(-0.67%)
Aug 26, 2016 1.500 1.500 1.500 1.500 840 +0.02(+1.35%)
Aug 25, 2016 1.470 1.500 1.470 1.480 7,600 +0.02(+1.36%)
Aug 24, 2016 1.490 1.540 1.460 1.460 55,973 -0.03(-2.01%)
Aug 23, 2016 1.470 1.510 1.450 1.490 3,355 +0.01(+0.68%)
Aug 22, 2016 1.440 1.480 1.370 1.480 19,588 +0.03(+2.07%)
Aug 19, 2016 1.380 1.450 1.330 1.450 47,018 +0.07(+5.08%)
Aug 18, 2016 1.420 1.433 1.355 1.380 41,304 -0.06(-4.17%)
Aug 17, 2016 1.450 1.450 1.420 1.440 39,486 -0.03(-2.03%)
Aug 16, 2016 1.460 1.490 1.420 1.470 19,038 -0.02(-1.35%)
Aug 15, 2016 1.470 1.490 1.438 1.490 21,452 -0.02(-1.32%)
Aug 12, 2016 1.480 1.520 1.470 1.510 21,987 +0.01(+0.67%)
Aug 11, 2016 1.470 1.500 1.470 1.500 4,992 +0.03(+2.04%)
Aug 10, 2016 1.440 1.490 1.440 1.470 28,437 +0.00(+0.00%)
Aug 09, 2016 1.490 1.490 1.407 1.470 85,318 -0.11(-6.96%)
Aug 08, 2016 1.610 1.630 1.530 1.580 22,318 -0.04(-2.47%)
Aug 05, 2016 1.510 1.624 1.470 1.620 7,994 +0.13(+8.72%)
Aug 04, 2016 1.590 1.590 1.450 1.490 24,964 -0.10(-6.29%)
Aug 03, 2016 1.700 1.700 1.540 1.590 40,995 -0.10(-5.92%)
Aug 02, 2016 1.650 1.690 1.650 1.690 16,495 +0.02(+1.20%)
Aug 01, 2016 1.680 1.680 1.650 1.670 23,101 -0.01(-0.60%)
Jul 29, 2016 1.710 1.740 1.680 1.680 5,804 -0.05(-2.89%)
Jul 28, 2016 1.700 1.730 1.700 1.730 13,610 +0.03(+1.76%)
Jul 27, 2016 1.660 1.720 1.660 1.700 3,892 +0.04(+2.41%)
Jul 26, 2016 1.730 1.730 1.660 1.660 26,284 -0.08(-4.60%)
Jul 25, 2016 1.720 1.742 1.700 1.740 41,042 +0.02(+1.16%)
Jul 22, 2016 1.700 1.730 1.700 1.720 13,972 +0.00(+0.00%)
Jul 21, 2016 1.700 1.770 1.688 1.720 49,487 +0.02(+0.91%)
Jul 20, 2016 1.750 1.779 1.650 1.704 52,736 +0.00(+0.26%)
Jul 19, 2016 1.600 1.850 1.600 1.700 219,055 +0.17(+11.14%)
Jul 18, 2016 1.555 1.580 1.530 1.530 2,765 +0.04(+2.66%)
Jul 15, 2016 1.537 1.550 1.490 1.490 6,690 -0.01(-0.67%)
Jul 14, 2016 1.560 1.560 1.500 1.500 3,244 -0.06(-3.76%)
Jul 13, 2016 1.560 1.620 1.500 1.559 5,019 -0.04(-2.72%)
Jul 12, 2016 1.550 1.710 1.530 1.602 44,930 +0.04(+2.86%)
Jul 11, 2016 1.567 1.570 1.550 1.558 3,863 -0.01(-0.79%)
Jul 08, 2016 1.520 1.510 1.510 1.570 12,250 +0.06(+3.97%)
Jul 07, 2016 1.530 1.550 1.510 1.510 3,027 +0.00(+0.00%)
Jul 05, 2016 1.480 1.530 1.480 1.510 3,108 +0.01(+0.67%)
Jul 01, 2016 1.540 1.500 1.500 1.500 6,000 -0.01(-0.66%)
Jun 30, 2016 1.550 1.557 1.510 1.510 7,578 -0.04(-2.58%)
Jun 29, 2016 1.510 1.560 1.510 1.550 7,884 +0.04(+2.82%)
Jun 28, 2016 1.550 1.550 1.500 1.508 1,885 +0.02(+1.17%)
Jun 27, 2016 1.520 1.530 1.490 1.490 24,557 -0.04(-2.61%)
Jun 24, 2016 1.498 1.530 1.490 1.530 5,498 +0.03(+2.00%)
Jun 23, 2016 1.490 1.530 1.490 1.500 648 -0.02(-1.32%)
Jun 22, 2016 1.490 1.550 1.490 1.520 24,004 +0.01(+0.66%)
Jun 21, 2016 1.470 1.520 1.470 1.510 1,010 -0.01(-0.66%)
Jun 20, 2016 1.500 1.530 1.479 1.520 24,321 +0.00(+0.00%)
Jun 17, 2016 1.509 1.550 1.508 1.520 24,941 +0.03(+2.01%)
Jun 16, 2016 1.496 1.525 1.420 1.490 24,900 +0.01(+0.46%)
Jun 15, 2016 1.500 1.510 1.483 1.483 14,903 -0.03(-1.71%)
Jun 14, 2016 1.491 1.509 1.490 1.509 11,400 +0.02(+1.28%)
Jun 13, 2016 1.510 1.510 1.490 1.490 10,136 -0.01(-0.67%)
Jun 10, 2016 1.500 1.520 1.490 1.500 20,754 -0.04(-2.60%)
Jun 09, 2016 1.529 1.540 1.529 1.540 700 +0.02(+1.32%)
Jun 08, 2016 1.544 1.550 1.510 1.520 14,542 -0.03(-1.94%)
Jun 07, 2016 1.550 1.550 1.510 1.550 2,502 +0.00(+0.00%)
Jun 06, 2016 1.501 1.570 1.501 1.550 1,320 +0.04(+2.65%)
Jun 03, 2016 1.556 1.560 1.510 1.510 2,173 -0.02(-1.24%)
Jun 02, 2016 1.520 1.529 1.520 1.529 2,014 +0.03(+1.74%)
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.