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 (%)
Mar 31, 2015 1.290 1.640 1.290 1.480 314,011 +0.21(+16.54%)
Mar 30, 2015 1.330 1.420 1.195 1.270 224,596 -0.18(-12.41%)
Mar 27, 2015 1.470 1.470 1.399 1.450 56,700 +0.04(+2.84%)
Mar 26, 2015 1.390 1.420 1.389 1.410 36,225 +0.02(+1.44%)
Mar 25, 2015 1.440 1.440 1.360 1.390 21,960 -0.03(-2.11%)
Mar 24, 2015 1.337 1.420 1.337 1.420 7,260 +0.04(+2.90%)
Mar 23, 2015 1.340 1.391 1.340 1.380 19,156 +0.02(+1.64%)
Mar 20, 2015 1.400 1.400 1.340 1.358 25,553 -0.04(-3.02%)
Mar 19, 2015 1.450 1.450 1.400 1.400 16,225 +0.02(+1.45%)
Mar 18, 2015 1.420 1.420 1.370 1.380 40,855 -0.03(-2.13%)
Mar 17, 2015 1.380 1.430 1.360 1.410 43,580 +0.03(+2.06%)
Mar 16, 2015 1.480 1.480 1.380 1.382 34,237 -0.05(-3.59%)
Mar 13, 2015 1.440 1.460 1.430 1.433 5,912 -0.02(-1.17%)
Mar 12, 2015 1.370 1.490 1.370 1.450 28,835 +0.05(+3.57%)
Mar 11, 2015 1.410 1.410 1.380 1.400 46,575 -0.05(-3.25%)
Mar 10, 2015 1.420 1.450 1.410 1.447 17,405 +0.01(+0.47%)
Mar 09, 2015 1.420 1.470 1.420 1.440 8,625 +0.00(+0.01%)
Mar 06, 2015 1.430 1.470 1.430 1.440 7,628 -0.05(-3.36%)
Mar 05, 2015 1.440 1.490 1.423 1.490 6,703 +0.05(+3.83%)
Mar 04, 2015 1.400 1.470 1.430 1.435 11,266 +0.01(+0.35%)
Mar 03, 2015 1.470 1.480 1.400 1.430 107,001 -0.07(-4.66%)
Mar 02, 2015 1.500 1.500 1.490 1.500 18,785 -0.00(-0.01%)
Feb 27, 2015 1.490 1.520 1.490 1.500 8,050 +0.00(+0.00%)
Feb 26, 2015 1.510 1.520 1.490 1.500 30,389 -0.02(-1.32%)
Feb 25, 2015 1.520 1.570 1.520 1.520 29,522 -0.04(-2.56%)
Feb 24, 2015 1.570 1.570 1.510 1.560 59,887 +0.00(+0.00%)
Feb 23, 2015 1.510 1.580 1.510 1.560 10,525 +0.03(+1.96%)
Feb 20, 2015 1.550 1.590 1.529 1.530 87,266 -0.05(-3.24%)
Feb 19, 2015 1.560 1.590 1.520 1.581 20,651 +0.02(+1.37%)
Feb 18, 2015 1.650 1.650 1.540 1.560 35,745 -0.07(-4.29%)
Feb 17, 2015 1.620 1.660 1.611 1.630 23,026 -0.03(-1.81%)
Feb 13, 2015 1.630 1.660 1.660 1.660 1,300 +0.04(+2.47%)
Feb 12, 2015 1.630 1.630 1.620 1.620 12,114 -0.01(-0.61%)
Feb 11, 2015 1.620 1.670 1.620 1.630 20,451 -0.05(-2.98%)
Feb 10, 2015 1.610 1.680 1.600 1.680 65,294 +0.04(+2.44%)
Feb 09, 2015 1.660 1.670 1.640 1.640 34,837 -0.05(-2.96%)
Feb 06, 2015 1.720 1.720 1.660 1.690 16,606 -0.03(-1.74%)
Feb 05, 2015 1.685 1.720 1.685 1.720 2,605 +0.02(+1.18%)
Feb 04, 2015 1.650 1.700 1.640 1.700 8,700 +0.04(+2.41%)
Feb 03, 2015 1.668 1.720 1.650 1.660 2,947 +0.01(+0.61%)
Feb 02, 2015 1.680 1.710 1.630 1.650 17,864 -0.02(-1.20%)
Jan 30, 2015 1.700 1.720 1.670 1.670 3,297 -0.00(-0.12%)
Jan 29, 2015 1.710 1.710 1.640 1.672 18,991 -0.02(-1.07%)
Jan 28, 2015 1.640 1.710 1.640 1.690 21,429 +0.02(+1.20%)
Jan 27, 2015 1.660 1.710 1.660 1.670 8,510 -0.01(-0.60%)
Jan 26, 2015 1.690 1.720 1.680 1.680 7,949 -0.01(-0.59%)
Jan 23, 2015 1.670 1.690 1.670 1.690 12,089 +0.01(+0.60%)
Jan 22, 2015 1.700 1.700 1.653 1.680 22,241 -0.02(-1.18%)
Jan 21, 2015 1.690 1.750 1.690 1.700 11,510 +0.02(+1.19%)
Jan 20, 2015 1.730 1.730 1.640 1.680 10,256 -0.05(-2.89%)
Jan 16, 2015 1.710 1.780 1.690 1.730 36,611 +0.02(+1.17%)
Jan 15, 2015 1.720 1.760 1.700 1.710 6,300 -0.03(-1.72%)
Jan 14, 2015 1.760 1.810 1.720 1.740 16,580 -0.05(-2.99%)
Jan 13, 2015 1.770 1.790 1.760 1.794 2,900 +0.00(+0.20%)
Jan 12, 2015 1.700 1.800 1.700 1.790 14,650 +0.00(+0.00%)
Jan 09, 2015 1.760 1.790 1.760 1.790 7,213 +0.01(+0.56%)
Jan 08, 2015 1.780 1.780 1.730 1.780 3,653 +0.01(+0.56%)
Jan 07, 2015 1.680 1.770 1.680 1.770 18,196 +0.07(+4.12%)
Jan 06, 2015 1.710 1.750 1.680 1.700 41,898 -0.04(-2.30%)
Jan 05, 2015 1.670 1.780 1.670 1.740 22,964 -0.01(-0.57%)
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.