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, 2019 3.470 3.487 3.020 3.030 257,300 -0.45(-12.81%)
May 30, 2019 3.451 3.500 3.450 3.475 29,231 +0.06(+1.91%)
May 29, 2019 3.430 3.550 3.410 3.410 24,002 -0.05(-1.45%)
May 28, 2019 3.540 3.550 3.410 3.460 126,135 -0.12(-3.35%)
May 24, 2019 3.500 3.790 3.500 3.580 113,000 +0.05(+1.42%)
May 23, 2019 3.530 3.590 3.440 3.530 135,841 -0.02(-0.56%)
May 22, 2019 3.590 3.620 3.470 3.550 378,056 -0.05(-1.39%)
May 21, 2019 3.620 3.740 3.590 3.600 299,363 -0.02(-0.55%)
May 20, 2019 3.550 3.630 3.500 3.620 96,171 +0.01(+0.28%)
May 17, 2019 3.550 3.610 3.500 3.610 81,100 +0.03(+0.84%)
May 16, 2019 3.600 3.710 3.530 3.580 86,628 -0.22(-5.79%)
May 15, 2019 3.710 3.865 3.600 3.800 44,460 +0.10(+2.70%)
May 14, 2019 3.640 3.820 3.590 3.700 75,426 +0.03(+0.82%)
May 13, 2019 3.920 3.920 3.515 3.670 59,812 -0.23(-5.90%)
May 10, 2019 3.920 3.990 3.630 3.900 121,600 -0.02(-0.51%)
May 09, 2019 3.630 3.980 3.580 3.920 168,120 +0.11(+2.89%)
May 08, 2019 3.770 3.820 3.580 3.810 45,402 +0.02(+0.53%)
May 07, 2019 3.800 3.851 3.600 3.790 36,876 +0.00(+0.00%)
May 06, 2019 3.520 3.840 3.470 3.790 60,515 +0.17(+4.70%)
May 03, 2019 3.610 3.730 3.520 3.620 52,100 +0.02(+0.56%)
May 02, 2019 3.570 3.650 3.400 3.600 91,806 +0.06(+1.69%)
May 01, 2019 3.390 3.610 3.340 3.540 116,427 +0.15(+4.42%)
Apr 30, 2019 3.440 3.440 3.350 3.390 32,185 -0.04(-1.17%)
Apr 29, 2019 3.380 3.440 3.310 3.430 40,679 +0.05(+1.48%)
Apr 26, 2019 3.380 3.460 3.330 3.380 43,800 -0.03(-0.88%)
Apr 25, 2019 3.460 3.490 3.340 3.410 55,789 -0.05(-1.45%)
Apr 24, 2019 3.450 3.550 3.390 3.460 57,924 +0.01(+0.29%)
Apr 23, 2019 3.360 3.500 3.350 3.450 133,969 +0.05(+1.47%)
Apr 22, 2019 3.440 3.490 3.340 3.400 71,343 -0.08(-2.30%)
Apr 18, 2019 3.390 3.490 3.380 3.480 44,700 +0.06(+1.75%)
Apr 17, 2019 3.290 3.465 3.290 3.420 92,202 +0.13(+3.95%)
Apr 16, 2019 3.250 3.364 3.200 3.290 115,593 +0.05(+1.54%)
Apr 15, 2019 3.310 3.553 3.199 3.240 203,958 -0.05(-1.52%)
Apr 12, 2019 3.430 3.430 3.260 3.290 237,800 -0.15(-4.36%)
Apr 11, 2019 3.600 3.684 3.390 3.440 200,931 -0.16(-4.44%)
Apr 10, 2019 3.560 3.650 3.560 3.600 63,957 +0.02(+0.56%)
Apr 09, 2019 3.710 3.750 3.550 3.580 96,696 -0.15(-4.02%)
Apr 08, 2019 3.890 3.930 3.650 3.730 120,644 -0.19(-4.85%)
Apr 05, 2019 4.170 4.200 3.880 3.920 115,500 -0.24(-5.77%)
Apr 04, 2019 4.100 4.200 4.043 4.160 49,325 +0.07(+1.71%)
Apr 03, 2019 4.010 4.180 3.952 4.090 42,754 +0.12(+3.02%)
Apr 02, 2019 3.880 4.080 3.880 3.970 106,168 +0.06(+1.53%)
Apr 01, 2019 3.780 4.040 3.780 3.910 129,446 +0.13(+3.44%)
Mar 29, 2019 3.720 3.970 3.630 3.780 201,900 +0.10(+2.72%)
Mar 28, 2019 3.710 3.860 3.620 3.680 115,337 -0.04(-1.08%)
Mar 27, 2019 3.810 3.835 3.670 3.720 110,581 -0.11(-2.87%)
Mar 26, 2019 3.890 4.050 3.770 3.830 177,207 -0.04(-1.03%)
Mar 25, 2019 3.760 3.915 3.750 3.870 132,027 +0.10(+2.65%)
Mar 22, 2019 3.980 4.000 3.670 3.770 368,000 -0.23(-5.75%)
Mar 21, 2019 3.840 4.178 3.840 4.000 117,513 +0.01(+0.25%)
Mar 20, 2019 4.290 4.320 3.803 3.990 468,369 -0.33(-7.64%)
Mar 19, 2019 4.350 4.450 4.175 4.320 221,889 -0.09(-2.04%)
Mar 18, 2019 4.530 4.750 4.350 4.410 231,417 -0.09(-2.00%)
Mar 15, 2019 5.700 5.740 4.080 4.500 640,800 -0.97(-17.73%)
Mar 14, 2019 5.010 5.500 4.880 5.470 260,635 +0.45(+8.96%)
Mar 13, 2019 4.890 5.020 4.820 5.020 86,944 +0.16(+3.29%)
Mar 12, 2019 4.940 5.030 4.850 4.860 61,032 -0.10(-2.02%)
Mar 11, 2019 4.730 5.200 4.730 4.960 115,465 +0.24(+5.08%)
Mar 08, 2019 4.700 4.840 4.650 4.720 48,500 -0.05(-1.05%)
Mar 07, 2019 4.990 4.990 4.770 4.770 132,807 -0.31(-6.10%)
Mar 06, 2019 5.420 5.590 4.980 5.080 396,209 -0.35(-6.45%)
Mar 05, 2019 4.830 5.490 4.830 5.430 393,728 +0.58(+11.96%)
Mar 04, 2019 4.900 5.070 4.800 4.850 306,764 -0.01(-0.21%)
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.