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 (%)
Apr 30, 2015 1.530 1.580 1.470 1.580 178,720 +0.07(+4.91%)
Apr 29, 2015 1.460 1.580 1.460 1.506 90,941 +0.11(+7.57%)
Apr 28, 2015 1.400 1.430 1.400 1.400 27,224 +0.00(+0.00%)
Apr 27, 2015 1.390 1.420 1.390 1.400 21,690 +0.00(+0.00%)
Apr 24, 2015 1.400 1.410 1.390 1.400 17,550 -0.01(-0.71%)
Apr 23, 2015 1.400 1.410 1.390 1.410 18,851 +0.02(+1.32%)
Apr 22, 2015 1.400 1.410 1.390 1.392 25,900 +0.00(+0.12%)
Apr 21, 2015 1.380 1.430 1.380 1.390 52,911 +0.01(+0.72%)
Apr 20, 2015 1.390 1.400 1.380 1.380 34,511 -0.01(-0.72%)
Apr 17, 2015 1.391 1.410 1.380 1.390 28,154 -0.03(-2.11%)
Apr 16, 2015 1.410 1.420 1.390 1.420 18,700 +0.00(+0.00%)
Apr 15, 2015 1.400 1.440 1.400 1.420 30,801 +0.01(+0.71%)
Apr 14, 2015 1.400 1.410 1.380 1.410 18,050 +0.02(+1.44%)
Apr 13, 2015 1.380 1.420 1.369 1.390 15,055 +0.01(+0.72%)
Apr 10, 2015 1.360 1.410 1.360 1.380 13,143 +0.03(+2.22%)
Apr 09, 2015 1.390 1.440 1.350 1.350 32,634 -0.06(-4.26%)
Apr 08, 2015 1.390 1.430 1.350 1.410 25,537 +0.00(+0.00%)
Apr 07, 2015 1.400 1.410 1.360 1.410 31,642 +0.00(+0.00%)
Apr 06, 2015 1.400 1.440 1.373 1.410 12,402 +0.04(+2.92%)
Apr 02, 2015 1.440 1.370 1.370 1.370 47,000 -0.07(-5.12%)
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.