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 (%)
Sep 28, 2018 2.780 2.960 2.750 2.890 46,800 +0.14(+5.09%)
Sep 27, 2018 2.690 2.750 2.660 2.750 5,580 +0.04(+1.48%)
Sep 26, 2018 2.710 2.720 2.645 2.710 17,141 -0.01(-0.37%)
Sep 25, 2018 2.670 2.747 2.670 2.720 3,623 +0.06(+2.26%)
Sep 24, 2018 2.740 2.760 2.660 2.660 10,151 -0.17(-6.01%)
Sep 21, 2018 2.790 2.830 2.650 2.830 20,600 +0.04(+1.43%)
Sep 20, 2018 2.630 2.790 2.630 2.790 2,510 +0.17(+6.49%)
Sep 19, 2018 2.690 2.700 2.582 2.620 35,303 -0.09(-3.32%)
Sep 18, 2018 2.660 2.750 2.630 2.710 34,221 +0.07(+2.65%)
Sep 17, 2018 2.740 2.840 2.597 2.640 7,205 -0.06(-2.22%)
Sep 14, 2018 2.770 2.790 2.665 2.700 29,800 -0.07(-2.41%)
Sep 13, 2018 2.870 2.890 2.751 2.767 15,280 -0.09(-3.26%)
Sep 12, 2018 2.800 2.900 2.790 2.860 23,993 +0.08(+2.88%)
Sep 11, 2018 2.600 2.820 2.600 2.780 25,806 +0.19(+7.34%)
Sep 10, 2018 2.590 2.630 2.580 2.590 25,380 -0.01(-0.38%)
Sep 07, 2018 2.560 2.620 2.560 2.600 35,100 +0.05(+1.96%)
Sep 06, 2018 2.630 2.700 2.550 2.550 25,012 -0.10(-3.77%)
Sep 05, 2018 2.700 2.700 2.561 2.650 24,174 -0.05(-1.85%)
Sep 04, 2018 2.720 2.720 2.520 2.700 80,186 -0.01(-0.37%)
Aug 31, 2018 2.710 2.710 2.710 0 -0.03(-1.09%)
Aug 30, 2018 2.890 2.890 2.710 2.740 28,895 -0.05(-1.96%)
Aug 29, 2018 2.830 2.830 2.620 2.795 49,519 -0.04(-1.25%)
Aug 28, 2018 2.740 2.840 2.571 2.830 23,329 +0.11(+4.04%)
Aug 27, 2018 2.730 2.790 2.700 2.720 25,790 +0.06(+2.26%)
Aug 24, 2018 2.710 2.790 2.660 2.660 28,000 -0.02(-0.75%)
Aug 23, 2018 2.810 2.810 2.680 2.680 39,556 -0.09(-3.25%)
Aug 22, 2018 2.700 2.840 2.700 2.770 12,451 +0.10(+3.75%)
Aug 21, 2018 2.710 2.710 2.600 2.670 44,790 -0.03(-1.11%)
Aug 20, 2018 2.800 2.800 2.670 2.700 68,171 -0.10(-3.57%)
Aug 17, 2018 2.550 2.802 2.535 2.800 155,200 +0.25(+9.80%)
Aug 16, 2018 2.510 2.590 2.420 2.550 110,684 +0.03(+1.39%)
Aug 15, 2018 2.482 2.599 2.410 2.515 35,859 +0.06(+2.65%)
Aug 14, 2018 2.513 2.570 2.412 2.450 15,747 -0.05(-2.00%)
Aug 13, 2018 2.460 2.630 2.460 2.500 68,878 +0.02(+0.81%)
Aug 10, 2018 2.580 2.640 2.480 2.480 32,300 -0.10(-3.88%)
Aug 09, 2018 2.550 2.650 2.480 2.580 29,297 +0.00(+0.00%)
Aug 08, 2018 2.660 2.660 2.580 2.580 3,808 -0.03(-1.15%)
Aug 07, 2018 2.600 2.700 2.580 2.610 25,327 +0.01(+0.38%)
Aug 06, 2018 2.580 2.600 2.480 2.600 2,789 +0.04(+1.56%)
Aug 03, 2018 2.650 2.650 2.530 2.560 15,100 -0.04(-1.65%)
Aug 02, 2018 2.550 2.650 2.522 2.603 37,328 +0.07(+2.91%)
Aug 01, 2018 2.478 2.530 2.450 2.529 18,433 +0.05(+1.98%)
Jul 31, 2018 2.450 2.539 2.352 2.480 7,942 +0.01(+0.40%)
Jul 30, 2018 2.430 2.489 2.297 2.470 9,571 -0.05(-1.98%)
Jul 27, 2018 2.550 2.550 2.500 2.520 4,800 -0.02(-0.79%)
Jul 26, 2018 2.510 2.540 2.480 2.540 7,998 +0.02(+0.79%)
Jul 25, 2018 2.600 2.610 2.520 2.520 16,834 -0.09(-3.45%)
Jul 24, 2018 2.740 2.746 2.510 2.610 29,708 -0.28(-9.69%)
Jul 23, 2018 2.900 2.900 2.750 2.890 28,203 +0.09(+3.21%)
Jul 20, 2018 2.850 2.870 2.783 2.800 12,530 -0.12(-4.11%)
Jul 19, 2018 2.770 2.930 2.765 2.920 24,487 +0.15(+5.41%)
Jul 18, 2018 2.760 2.800 2.701 2.770 17,775 -0.04(-1.42%)
Jul 17, 2018 2.800 2.810 2.780 2.810 9,050 +0.01(+0.36%)
Jul 16, 2018 2.910 2.910 2.800 2.800 8,624 -0.14(-4.76%)
Jul 13, 2018 2.820 2.940 2.811 2.940 1,584 +0.09(+3.16%)
Jul 12, 2018 2.880 2.880 2.830 2.850 6,530 -0.05(-1.72%)
Jul 11, 2018 2.870 2.870 2.760 2.900 24,710 +0.03(+1.21%)
Jul 10, 2018 2.801 2.880 2.801 2.865 6,451 +0.04(+1.24%)
Jul 09, 2018 2.800 2.890 2.800 2.830 5,405 +0.07(+2.54%)
Jul 06, 2018 2.710 2.860 2.650 2.760 29,203 +0.02(+0.73%)
Jul 05, 2018 2.930 2.930 2.660 2.740 52,104 -0.14(-4.86%)
Jul 03, 2018 2.880 2.880 2.880 0 -0.11(-3.68%)
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.