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, 2020 3.290 3.410 3.210 3.410 58,408 +0.07(+2.10%)
Aug 28, 2020 3.360 3.430 3.280 3.340 17,700 +0.01(+0.30%)
Aug 27, 2020 3.390 3.390 3.280 3.330 58,890 -0.11(-3.20%)
Aug 26, 2020 3.550 3.550 3.400 3.440 61,768 -0.07(-1.99%)
Aug 25, 2020 3.520 3.550 3.255 3.510 75,968 +0.05(+1.45%)
Aug 24, 2020 3.390 3.500 3.355 3.460 108,488 +0.17(+5.17%)
Aug 21, 2020 3.440 3.440 3.200 3.290 83,500 -0.16(-4.64%)
Aug 20, 2020 3.350 3.450 3.330 3.450 23,472 +0.12(+3.60%)
Aug 19, 2020 3.520 3.520 3.300 3.330 76,999 -0.19(-5.40%)
Aug 18, 2020 3.850 3.850 3.390 3.520 47,784 -0.31(-8.09%)
Aug 17, 2020 3.640 3.870 3.590 3.830 142,930 +0.24(+6.69%)
Aug 14, 2020 3.510 3.630 3.508 3.590 77,400 +0.09(+2.57%)
Aug 13, 2020 3.500 3.650 3.470 3.500 101,608 +0.01(+0.29%)
Aug 12, 2020 3.330 3.730 3.290 3.490 399,479 +0.24(+7.38%)
Aug 11, 2020 3.350 3.500 3.220 3.250 66,258 -0.08(-2.40%)
Aug 10, 2020 3.240 3.500 3.240 3.330 66,340 +0.08(+2.46%)
Aug 07, 2020 3.020 3.260 3.020 3.250 89,000 +0.23(+7.62%)
Aug 06, 2020 3.080 3.290 3.020 3.020 133,653 -0.03(-0.98%)
Aug 05, 2020 3.050 3.080 3.020 3.050 23,140 +0.00(+0.00%)
Aug 04, 2020 3.050 3.080 3.010 3.050 19,975 -0.01(-0.33%)
Aug 03, 2020 3.030 3.080 3.020 3.060 41,748 -0.07(-2.24%)
Jul 31, 2020 3.080 3.130 3.040 3.130 5,600 +0.03(+0.97%)
Jul 30, 2020 3.025 3.140 3.014 3.100 13,863 +0.07(+2.31%)
Jul 29, 2020 3.040 3.080 2.995 3.030 18,497 -0.05(-1.62%)
Jul 28, 2020 3.050 3.080 3.030 3.080 4,023 -0.01(-0.32%)
Jul 27, 2020 3.000 3.140 3.000 3.090 17,328 +0.07(+2.32%)
Jul 24, 2020 3.100 3.100 3.000 3.020 5,900 -0.11(-3.51%)
Jul 23, 2020 3.130 3.140 3.110 3.130 5,389 -0.01(-0.32%)
Jul 22, 2020 3.130 3.140 3.050 3.140 23,094 +0.04(+1.29%)
Jul 21, 2020 2.960 3.100 2.960 3.100 20,446 +0.12(+4.03%)
Jul 20, 2020 2.980 3.000 2.930 2.980 21,439 -0.02(-0.67%)
Jul 17, 2020 2.960 3.040 2.940 3.000 48,600 +0.06(+2.04%)
Jul 16, 2020 2.950 2.950 2.907 2.940 4,143 +0.02(+0.68%)
Jul 15, 2020 2.910 3.000 2.905 2.920 20,143 -0.05(-1.68%)
Jul 14, 2020 2.950 2.970 2.890 2.970 8,364 +0.00(+0.01%)
Jul 13, 2020 3.000 3.050 2.950 2.970 10,867 -0.03(-1.01%)
Jul 10, 2020 3.000 3.075 2.946 3.000 42,300 +0.00(+0.00%)
Jul 09, 2020 2.930 3.000 2.770 3.000 31,115 +0.07(+2.39%)
Jul 08, 2020 2.980 3.060 2.901 2.930 20,429 -0.02(-0.68%)
Jul 07, 2020 3.125 3.125 2.909 2.950 25,878 -0.09(-2.96%)
Jul 06, 2020 3.200 3.220 3.020 3.040 20,651 -0.13(-4.10%)
Jul 02, 2020 3.050 3.270 3.030 3.170 42,700 +0.09(+2.92%)
Jul 01, 2020 3.030 3.080 2.870 3.080 16,072 +0.05(+1.65%)
Jun 30, 2020 3.040 3.040 2.880 3.030 110,746 +0.02(+0.66%)
Jun 29, 2020 3.040 3.045 3.000 3.010 15,807 -0.14(-4.44%)
Jun 26, 2020 3.010 3.150 2.990 3.150 26,900 +0.05(+1.61%)
Jun 25, 2020 3.070 3.100 2.990 3.100 43,819 +0.06(+1.97%)
Jun 24, 2020 3.010 3.120 2.970 3.040 53,233 -0.15(-4.70%)
Jun 23, 2020 3.110 3.270 3.098 3.190 17,992 +0.08(+2.57%)
Jun 22, 2020 3.169 3.169 3.090 3.110 12,734 -0.04(-1.27%)
Jun 19, 2020 3.100 3.150 3.008 3.150 24,600 +0.12(+3.96%)
Jun 18, 2020 3.165 3.240 3.030 3.030 59,681 -0.06(-1.94%)
Jun 17, 2020 3.200 3.300 3.051 3.090 25,668 +0.06(+1.98%)
Jun 16, 2020 3.380 3.380 3.010 3.030 42,033 -0.42(-12.17%)
Jun 15, 2020 3.000 3.450 2.951 3.450 67,468 +0.45(+15.00%)
Jun 12, 2020 3.100 3.120 2.955 3.000 22,200 +0.00(+0.00%)
Jun 11, 2020 2.850 3.160 2.850 3.000 63,605 +0.04(+1.35%)
Jun 10, 2020 3.030 3.090 2.925 2.960 30,377 -0.05(-1.66%)
Jun 09, 2020 3.040 3.110 2.920 3.010 24,784 -0.10(-3.22%)
Jun 08, 2020 2.940 3.120 2.940 3.110 68,489 +0.20(+6.87%)
Jun 05, 2020 3.030 3.160 2.900 2.910 35,300 -0.17(-5.52%)
Jun 04, 2020 3.100 3.120 3.010 3.080 35,982 -0.00(-0.16%)
Jun 03, 2020 2.990 3.110 2.980 3.085 44,236 +0.17(+5.65%)
Jun 02, 2020 2.860 3.080 2.860 2.920 81,190 +0.01(+0.34%)
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.