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 (%)
Oct 31, 2017 1.430 1.450 1.430 1.450 20,704 +0.01(+0.69%)
Oct 30, 2017 1.440 1.440 1.439 1.440 1,000 +0.01(+0.70%)
Oct 27, 2017 1.430 1.430 1.430 1.430 195 -0.01(-0.35%)
Oct 26, 2017 1.450 1.450 1.430 1.435 11,408 +0.01(+0.35%)
Oct 25, 2017 1.466 1.470 1.410 1.430 25,724 -0.03(-2.05%)
Oct 24, 2017 1.490 1.490 1.447 1.460 16,150 +0.01(+0.69%)
Oct 23, 2017 1.440 1.460 1.440 1.450 2,149 +0.01(+0.67%)
Oct 20, 2017 1.440 1.440 1.440 1.440 524 +0.00(+0.09%)
Oct 19, 2017 1.439 1.440 1.430 1.439 3,870 +0.02(+1.28%)
Oct 18, 2017 1.400 1.450 1.400 1.421 10,946 +0.01(+0.77%)
Oct 17, 2017 1.400 1.410 1.390 1.410 41,095 -0.00(-0.09%)
Oct 16, 2017 1.417 1.430 1.400 1.411 29,476 -0.02(-1.31%)
Oct 13, 2017 1.440 1.440 1.391 1.430 14,341 +0.02(+1.42%)
Oct 12, 2017 1.410 1.413 1.400 1.410 8,979 -0.02(-1.40%)
Oct 11, 2017 1.370 1.450 1.360 1.430 39,943 +0.06(+4.38%)
Oct 10, 2017 1.362 1.390 1.362 1.370 611 -0.00(-0.28%)
Oct 09, 2017 1.367 1.400 1.367 1.374 27,476 +0.03(+2.52%)
Oct 06, 2017 1.350 1.360 1.340 1.340 1,308 -0.02(-1.47%)
Oct 05, 2017 1.340 1.370 1.340 1.360 4,373 +0.03(+2.26%)
Oct 04, 2017 1.370 1.370 1.330 1.330 619 +0.01(+0.76%)
Oct 03, 2017 1.340 1.360 1.320 1.320 6,570 -0.01(-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.