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 (%)
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%)
May 01, 2015 1.540 1.570 1.470 1.550 14,405 -0.03(-1.90%)
Apr 30, 2015 1.530 1.580 1.470 1.580 178,720 +0.07(+4.91%)
Apr 29, 2015 1.460 1.580 1.460 1.506 90,941 +0.11(+7.57%)
Apr 28, 2015 1.400 1.430 1.400 1.400 27,224 +0.00(+0.00%)
Apr 27, 2015 1.390 1.420 1.390 1.400 21,690 +0.00(+0.00%)
Apr 24, 2015 1.400 1.410 1.390 1.400 17,550 -0.01(-0.71%)
Apr 23, 2015 1.400 1.410 1.390 1.410 18,851 +0.02(+1.32%)
Apr 22, 2015 1.400 1.410 1.390 1.392 25,900 +0.00(+0.12%)
Apr 21, 2015 1.380 1.430 1.380 1.390 52,911 +0.01(+0.72%)
Apr 20, 2015 1.390 1.400 1.380 1.380 34,511 -0.01(-0.72%)
Apr 17, 2015 1.391 1.410 1.380 1.390 28,154 -0.03(-2.11%)
Apr 16, 2015 1.410 1.420 1.390 1.420 18,700 +0.00(+0.00%)
Apr 15, 2015 1.400 1.440 1.400 1.420 30,801 +0.01(+0.71%)
Apr 14, 2015 1.400 1.410 1.380 1.410 18,050 +0.02(+1.44%)
Apr 13, 2015 1.380 1.420 1.369 1.390 15,055 +0.01(+0.72%)
Apr 10, 2015 1.360 1.410 1.360 1.380 13,143 +0.03(+2.22%)
Apr 09, 2015 1.390 1.440 1.350 1.350 32,634 -0.06(-4.26%)
Apr 08, 2015 1.390 1.430 1.350 1.410 25,537 +0.00(+0.00%)
Apr 07, 2015 1.400 1.410 1.360 1.410 31,642 +0.00(+0.00%)
Apr 06, 2015 1.400 1.440 1.373 1.410 12,402 +0.04(+2.92%)
Apr 02, 2015 1.440 1.370 1.370 1.370 47,000 -0.07(-5.12%)
Apr 01, 2015 1.440 1.540 1.380 1.444 107,512 -0.04(-2.43%)
Mar 31, 2015 1.290 1.640 1.290 1.480 314,011 +0.21(+16.54%)
Mar 30, 2015 1.330 1.420 1.195 1.270 224,596 -0.18(-12.41%)
Mar 27, 2015 1.470 1.470 1.399 1.450 56,700 +0.04(+2.84%)
Mar 26, 2015 1.390 1.420 1.389 1.410 36,225 +0.02(+1.44%)
Mar 25, 2015 1.440 1.440 1.360 1.390 21,960 -0.03(-2.11%)
Mar 24, 2015 1.337 1.420 1.337 1.420 7,260 +0.04(+2.90%)
Mar 23, 2015 1.340 1.391 1.340 1.380 19,156 +0.02(+1.64%)
Mar 20, 2015 1.400 1.400 1.340 1.358 25,553 -0.04(-3.02%)
Mar 19, 2015 1.450 1.450 1.400 1.400 16,225 +0.02(+1.45%)
Mar 18, 2015 1.420 1.420 1.370 1.380 40,855 -0.03(-2.13%)
Mar 17, 2015 1.380 1.430 1.360 1.410 43,580 +0.03(+2.06%)
Mar 16, 2015 1.480 1.480 1.380 1.382 34,237 -0.05(-3.59%)
Mar 13, 2015 1.440 1.460 1.430 1.433 5,912 -0.02(-1.17%)
Mar 12, 2015 1.370 1.490 1.370 1.450 28,835 +0.05(+3.57%)
Mar 11, 2015 1.410 1.410 1.380 1.400 46,575 -0.05(-3.25%)
Mar 10, 2015 1.420 1.450 1.410 1.447 17,405 +0.01(+0.47%)
Mar 09, 2015 1.420 1.470 1.420 1.440 8,625 +0.00(+0.01%)
Mar 06, 2015 1.430 1.470 1.430 1.440 7,628 -0.05(-3.36%)
Mar 05, 2015 1.440 1.490 1.423 1.490 6,703 +0.05(+3.83%)
Mar 04, 2015 1.400 1.470 1.430 1.435 11,266 +0.01(+0.35%)
Mar 03, 2015 1.470 1.480 1.400 1.430 107,001 -0.07(-4.66%)
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.