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 (%)
Feb 28, 2017	1.470	1.470	1.440	1.460	3,124	+0.00(+0.00%)
Feb 27, 2017	1.470	1.470	1.430	1.460	15,527	-0.01(-0.68%)
Feb 24, 2017	1.470	1.476	1.452	1.470	16,802	+0.00(+0.00%)
Feb 23, 2017	1.459	1.470	1.440	1.470	51,309	-0.03(-2.00%)
Feb 22, 2017	1.490	1.500	1.450	1.500	28,766	+0.06(+4.17%)
Feb 21, 2017	1.450	1.470	1.420	1.440	13,524	-0.03(-2.04%)
Feb 17, 2017		1.470	1.470	1.470	0	-0.01(-0.68%)
Feb 16, 2017	1.470	1.497	1.430	1.480	15,916	+0.03(+2.07%)
Feb 15, 2017	1.450	1.480	1.380	1.450	78,886	+0.00(+0.00%)
Feb 14, 2017	1.490	1.500	1.420	1.450	10,708	-0.02(-1.53%)
Feb 13, 2017	1.500	1.500	1.410	1.473	57,665	-0.03(-1.83%)
Feb 10, 2017	1.500	1.559	1.380	1.500	68,888	-0.02(-1.32%)
Feb 09, 2017	1.420	1.529	1.406	1.520	78,541	+0.12(+8.57%)
Feb 08, 2017	1.420	1.430	1.370	1.400	39,155	-0.02(-1.41%)
Feb 07, 2017	1.390	1.422	1.390	1.420	40,346	+0.00(+0.01%)
Feb 06, 2017	1.380	1.450	1.350	1.420	65,033	+0.05(+3.64%)
Feb 03, 2017	1.377	1.380	1.330	1.370	13,638	+0.02(+1.48%)
Feb 02, 2017	1.339	1.380	1.336	1.350	4,135	+0.00(+0.00%)

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.