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, 2019 3.440 3.440 3.350 3.390 32,185 -0.04(-1.17%)
Apr 29, 2019 3.380 3.440 3.310 3.430 40,679 +0.05(+1.48%)
Apr 26, 2019 3.380 3.460 3.330 3.380 43,800 -0.03(-0.88%)
Apr 25, 2019 3.460 3.490 3.340 3.410 55,789 -0.05(-1.45%)
Apr 24, 2019 3.450 3.550 3.390 3.460 57,924 +0.01(+0.29%)
Apr 23, 2019 3.360 3.500 3.350 3.450 133,969 +0.05(+1.47%)
Apr 22, 2019 3.440 3.490 3.340 3.400 71,343 -0.08(-2.30%)
Apr 18, 2019 3.390 3.490 3.380 3.480 44,700 +0.06(+1.75%)
Apr 17, 2019 3.290 3.465 3.290 3.420 92,202 +0.13(+3.95%)
Apr 16, 2019 3.250 3.364 3.200 3.290 115,593 +0.05(+1.54%)
Apr 15, 2019 3.310 3.553 3.199 3.240 203,958 -0.05(-1.52%)
Apr 12, 2019 3.430 3.430 3.260 3.290 237,800 -0.15(-4.36%)
Apr 11, 2019 3.600 3.684 3.390 3.440 200,931 -0.16(-4.44%)
Apr 10, 2019 3.560 3.650 3.560 3.600 63,957 +0.02(+0.56%)
Apr 09, 2019 3.710 3.750 3.550 3.580 96,696 -0.15(-4.02%)
Apr 08, 2019 3.890 3.930 3.650 3.730 120,644 -0.19(-4.85%)
Apr 05, 2019 4.170 4.200 3.880 3.920 115,500 -0.24(-5.77%)
Apr 04, 2019 4.100 4.200 4.043 4.160 49,325 +0.07(+1.71%)
Apr 03, 2019 4.010 4.180 3.952 4.090 42,754 +0.12(+3.02%)
Apr 02, 2019 3.880 4.080 3.880 3.970 106,168 +0.06(+1.53%)
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.