Indicators

Smtc Corp (NQ: SMTX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	1.320	1.350	1.300	1.320	27,631	-0.01(-0.75%)
Jan 30, 2017	1.330	1.352	1.310	1.330	33,973	-0.02(-1.48%)
Jan 27, 2017	1.290	1.350	1.290	1.350	32,882	+0.05(+3.69%)
Jan 26, 2017	1.270	1.310	1.270	1.302	35,102	+0.02(+1.39%)
Jan 25, 2017	1.252	1.300	1.252	1.284	18,810	+0.03(+2.73%)
Jan 24, 2017	1.240	1.300	1.200	1.250	145,465	+0.02(+1.63%)
Jan 23, 2017	1.340	1.359	1.180	1.230	187,193	-0.13(-9.56%)
Jan 20, 2017	1.360	1.380	1.350	1.360	6,409	+0.00(+0.00%)
Jan 19, 2017	1.380	1.390	1.340	1.360	11,842	-0.03(-2.16%)
Jan 18, 2017	1.370	1.390	1.370	1.390	9,456	+0.03(+2.21%)
Jan 17, 2017	1.360	1.380	1.340	1.360	16,280	-0.01(-0.73%)
Jan 13, 2017		1.370	1.370	1.370	0	+0.00(+0.00%)
Jan 12, 2017	1.400	1.420	1.340	1.370	19,410	-0.02(-1.44%)
Jan 11, 2017	1.430	1.430	1.350	1.390	6,265	+0.04(+2.96%)
Jan 10, 2017	1.390	1.420	1.350	1.350	17,693	+0.00(+0.00%)
Jan 09, 2017	1.388	1.440	1.340	1.350	17,576	-0.02(-1.46%)
Jan 06, 2017	1.470	1.510	1.370	1.370	117,758	-0.09(-6.16%)
Jan 05, 2017	1.480	1.540	1.460	1.460	5,037	-0.02(-1.57%)
Jan 04, 2017	1.492	1.540	1.480	1.483	13,375	-0.02(-1.11%)

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.