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, 2016 1.500 1.530 1.500 1.530 9,610 -0.02(-1.29%)
May 27, 2016 1.530 1.550 1.550 1.550 1,300 +0.03(+1.92%)
May 26, 2016 1.510 1.550 1.500 1.521 8,108 +0.03(+2.07%)
May 25, 2016 1.500 1.510 1.461 1.490 11,436 -0.01(-0.67%)
May 24, 2016 1.470 1.500 1.470 1.500 8,730 +0.01(+0.67%)
May 23, 2016 1.470 1.490 1.460 1.490 11,257 +0.02(+1.36%)
May 20, 2016 1.484 1.490 1.470 1.470 700 +0.03(+2.08%)
May 19, 2016 1.470 1.480 1.440 1.440 6,534 -0.01(-0.69%)
May 18, 2016 1.450 1.490 1.400 1.450 4,317 -0.02(-1.36%)
May 17, 2016 1.510 1.510 1.330 1.470 66,959 -0.01(-0.68%)
May 16, 2016 1.470 1.480 1.470 1.480 14,918 +0.01(+0.68%)
May 13, 2016 1.500 1.580 1.470 1.470 43,118 -0.03(-2.00%)
May 12, 2016 1.480 1.500 1.456 1.500 4,040 +0.02(+1.35%)
May 11, 2016 1.460 1.510 1.420 1.480 5,704 +0.00(+0.00%)
May 10, 2016 1.450 1.527 1.370 1.480 15,502 +0.05(+3.49%)
May 09, 2016 1.360 1.520 1.360 1.430 11,294 +0.00(+0.00%)
May 06, 2016 1.580 1.580 1.430 1.430 107,263 -0.18(-11.17%)
May 05, 2016 1.630 1.670 1.600 1.610 45,567 -0.03(-1.83%)
May 04, 2016 1.630 1.640 1.620 1.640 1,322 -0.01(-0.61%)
May 03, 2016 1.650 1.660 1.639 1.650 1,550 +0.01(+0.61%)
May 02, 2016 1.630 1.680 1.630 1.640 18,903 +0.01(+0.61%)
Apr 29, 2016 1.630 1.630 1.607 1.630 2,623 +0.01(+0.62%)
Apr 28, 2016 1.590 1.630 1.590 1.620 2,322 +0.03(+1.89%)
Apr 27, 2016 1.640 1.640 1.590 1.590 24,427 -0.02(-1.36%)
Apr 26, 2016 1.640 1.640 1.600 1.612 13,742 -0.02(-1.10%)
Apr 25, 2016 1.640 1.640 1.630 1.630 2,860 +0.02(+1.17%)
Apr 22, 2016 1.630 1.660 1.610 1.611 12,396 -0.03(-1.76%)
Apr 21, 2016 1.600 1.650 1.600 1.640 33,697 -0.00(-0.10%)
Apr 20, 2016 1.640 1.670 1.600 1.642 111,223 +0.00(+0.10%)
Apr 19, 2016 1.640 1.650 1.638 1.640 8,295 +0.00(+0.00%)
Apr 18, 2016 1.650 1.650 1.619 1.640 7,847 +0.00(+0.00%)
Apr 15, 2016 1.600 1.645 1.570 1.640 30,955 +0.05(+3.14%)
Apr 14, 2016 1.580 1.600 1.560 1.590 27,493 +0.01(+0.63%)
Apr 13, 2016 1.580 1.590 1.560 1.580 27,610 -0.02(-1.23%)
Apr 12, 2016 1.597 1.600 1.550 1.600 14,361 +0.05(+3.20%)
Apr 11, 2016 1.570 1.587 1.510 1.550 12,362 -0.04(-2.52%)
Apr 08, 2016 1.610 1.610 1.550 1.590 6,720 -0.02(-1.24%)
Apr 07, 2016 1.510 1.644 1.490 1.610 54,477 +0.07(+4.55%)
Apr 06, 2016 1.560 1.560 1.505 1.540 3,172 +0.03(+1.98%)
Apr 05, 2016 1.550 1.580 1.510 1.510 29,284 -0.02(-1.30%)
Apr 04, 2016 1.520 1.540 1.510 1.530 7,370 +0.03(+1.86%)
Apr 01, 2016 1.514 1.530 1.502 1.502 658 +0.00(+0.13%)
Mar 31, 2016 1.480 1.510 1.480 1.500 33,433 +0.02(+1.35%)
Mar 30, 2016 1.468 1.520 1.460 1.480 7,380 +0.02(+1.37%)
Mar 29, 2016 1.480 1.510 1.450 1.460 30,468 -0.02(-1.22%)
Mar 28, 2016 1.440 1.480 1.430 1.478 69,019 +0.05(+3.28%)
Mar 24, 2016 1.400 1.431 1.431 1.431 3,000 +0.02(+1.49%)
Mar 23, 2016 1.390 1.410 1.390 1.410 2,300 +0.01(+0.71%)
Mar 22, 2016 1.410 1.410 1.390 1.400 2,447 +0.03(+2.19%)
Mar 21, 2016 1.350 1.420 1.340 1.370 76,970 -0.04(-2.84%)
Mar 18, 2016 1.420 1.420 1.410 1.410 3,185 +0.02(+1.44%)
Mar 17, 2016 1.390 1.405 1.370 1.390 50,977 +0.03(+2.06%)
Mar 16, 2016 1.366 1.369 1.310 1.362 37,182 +0.00(+0.15%)
Mar 15, 2016 1.360 1.360 1.360 1.360 316 +0.03(+2.26%)
Mar 14, 2016 1.350 1.360 1.297 1.330 13,075 -0.01(-0.75%)
Mar 11, 2016 1.300 1.354 1.249 1.340 45,762 +0.04(+3.07%)
Mar 10, 2016 1.390 1.390 1.300 1.300 2,572 -0.04(-2.98%)
Mar 09, 2016 1.375 1.375 1.310 1.340 4,420 +0.04(+3.08%)
Mar 08, 2016 1.316 1.350 1.300 1.300 2,371 -0.01(-0.76%)
Mar 07, 2016 1.270 1.310 1.270 1.310 7,447 +0.06(+4.80%)
Mar 04, 2016 1.320 1.320 1.290 1.250 101,510 -0.05(-3.85%)
Mar 03, 2016 1.310 1.310 1.300 1.300 4,804 +0.00(+0.00%)
Mar 02, 2016 1.300 1.310 1.280 1.300 6,574 +0.04(+3.17%)
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.