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 31, 2018 2.990 3.020 2.985 3.000 52,977 +0.01(+0.33%)
May 30, 2018 2.970 3.060 2.970 2.990 69,439 +0.00(+0.00%)
May 29, 2018 3.000 3.010 2.921 2.990 25,035 -0.01(-0.34%)
May 25, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
May 24, 2018 2.810 3.000 2.720 2.900 61,209 +0.08(+2.84%)
May 23, 2018 2.840 2.840 2.770 2.820 9,112 -0.03(-1.05%)
May 22, 2018 2.820 2.850 2.750 2.850 12,901 +0.02(+0.71%)
May 21, 2018 2.760 2.840 2.750 2.830 25,450 +0.09(+3.28%)
May 18, 2018 2.690 2.845 2.690 2.740 34,877 +0.05(+1.86%)
May 17, 2018 2.870 2.870 2.620 2.690 123,978 -0.16(-5.61%)
May 16, 2018 2.840 2.857 2.810 2.850 37,027 +0.03(+1.06%)
May 15, 2018 2.690 2.825 2.656 2.820 89,064 +0.18(+6.82%)
May 14, 2018 2.600 2.660 2.570 2.640 47,008 +0.06(+2.52%)
May 11, 2018 2.570 2.620 2.565 2.575 85,553 -0.00(-0.19%)
May 10, 2018 2.540 2.580 2.540 2.580 9,019 +0.05(+1.98%)
May 09, 2018 2.450 2.550 2.300 2.530 22,135 +0.01(+0.40%)
May 08, 2018 2.500 2.533 2.500 2.520 67,004 +0.15(+6.33%)
May 07, 2018 2.390 2.390 2.300 2.370 19,271 +0.00(+0.00%)
May 04, 2018 2.360 2.390 2.319 2.370 28,949 -0.02(-0.77%)
May 03, 2018 2.410 2.430 2.340 2.388 5,661 -0.01(-0.48%)
May 02, 2018 2.390 2.420 2.377 2.400 9,750 +0.03(+1.27%)
May 01, 2018 2.290 2.370 2.290 2.370 73,487 +0.06(+2.60%)
Apr 30, 2018 2.410 2.410 2.250 2.310 68,796 -0.10(-4.15%)
Apr 27, 2018 2.460 2.460 2.360 2.410 16,391 -0.03(-1.23%)
Apr 26, 2018 2.420 2.500 2.420 2.440 2,234 +0.03(+1.24%)
Apr 25, 2018 2.450 2.490 2.410 2.410 4,834 -0.05(-2.04%)
Apr 24, 2018 2.470 2.500 2.460 2.460 7,942 -0.01(-0.40%)
Apr 23, 2018 2.500 2.500 2.440 2.470 15,401 -0.03(-1.20%)
Apr 20, 2018 2.460 2.500 2.451 2.500 24,113 +0.02(+0.81%)
Apr 19, 2018 2.490 2.500 2.430 2.480 15,755 -0.02(-0.80%)
Apr 18, 2018 2.410 2.500 2.371 2.500 30,256 +0.08(+3.31%)
Apr 17, 2018 2.420 2.480 2.350 2.420 37,617 -0.02(-0.66%)
Apr 16, 2018 2.480 2.500 2.420 2.436 17,659 -0.06(-2.56%)
Apr 13, 2018 2.420 2.520 2.405 2.500 160,711 +0.09(+3.73%)
Apr 12, 2018 2.390 2.430 2.340 2.410 24,388 +0.05(+2.12%)
Apr 11, 2018 2.400 2.400 2.350 2.360 28,634 -0.08(-3.28%)
Apr 10, 2018 2.470 2.470 2.400 2.440 20,978 -0.02(-0.81%)
Apr 09, 2018 2.460 2.470 2.450 2.460 25,869 +0.02(+0.82%)
Apr 06, 2018 2.390 2.480 2.390 2.440 21,918 +0.05(+2.09%)
Apr 05, 2018 2.420 2.480 2.390 2.390 33,671 +0.00(+0.00%)
Apr 04, 2018 2.230 2.440 2.213 2.390 49,155 +0.13(+5.80%)
Apr 03, 2018 2.260 2.300 2.230 2.259 17,461 -0.00(-0.04%)
Apr 02, 2018 2.280 2.290 2.260 2.260 37,031 -0.01(-0.44%)
Mar 29, 2018 2.270 2.270 2.270 0 +0.04(+1.58%)
Mar 28, 2018 2.240 2.260 2.220 2.235 12,778 -0.03(-1.12%)
Mar 27, 2018 2.210 2.300 2.170 2.260 45,178 +0.03(+1.35%)
Mar 26, 2018 2.280 2.280 2.210 2.230 46,442 -0.05(-2.19%)
Mar 23, 2018 2.140 2.300 2.140 2.280 72,079 +0.13(+5.98%)
Mar 22, 2018 2.150 2.151 2.140 2.151 16,338 +0.00(+0.06%)
Mar 21, 2018 2.120 2.150 2.120 2.150 6,696 +0.01(+0.56%)
Mar 20, 2018 2.130 2.150 2.120 2.138 24,438 +0.01(+0.38%)
Mar 19, 2018 2.150 2.150 2.100 2.130 15,329 -0.01(-0.47%)
Mar 16, 2018 2.100 2.150 2.100 2.140 77,531 +0.02(+0.95%)
Mar 15, 2018 2.100 2.156 2.081 2.120 32,898 +0.02(+0.95%)
Mar 14, 2018 2.100 2.140 2.070 2.100 43,954 -0.04(-1.87%)
Mar 13, 2018 2.080 2.140 2.080 2.140 15,252 +0.07(+3.38%)
Mar 12, 2018 2.140 2.140 2.070 2.070 21,339 -0.04(-1.90%)
Mar 09, 2018 2.090 2.120 2.090 2.110 4,895 -0.01(-0.47%)
Mar 08, 2018 2.120 2.150 2.045 2.120 128,439 -0.03(-1.40%)
Mar 07, 2018 2.130 2.170 2.130 2.150 49,759 -0.01(-0.46%)
Mar 06, 2018 2.189 2.189 2.150 2.160 10,539 +0.00(+0.00%)
Mar 05, 2018 2.170 2.180 2.148 2.160 25,583 -0.01(-0.46%)
Mar 02, 2018 2.140 2.175 2.140 2.170 24,601 +0.02(+0.93%)
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.