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 01, 2021 6.040 6.040 6.040 0 +0.03(+0.50%)
Mar 31, 2021 6.020 6.030 6.010 6.010 55,637 +0.00(+0.00%)
Mar 30, 2021 6.000 6.020 6.000 6.010 31,644 +0.00(+0.00%)
Mar 29, 2021 5.990 6.020 5.990 6.010 35,373 +0.00(+0.00%)
Mar 26, 2021 6.000 6.010 5.990 6.010 535,300 +0.02(+0.33%)
Mar 25, 2021 5.990 6.000 5.990 5.990 37,714 -0.01(-0.17%)
Mar 24, 2021 6.000 6.010 5.990 6.000 237,009 +0.00(+0.00%)
Mar 23, 2021 5.990 6.000 5.980 6.000 74,723 +0.00(+0.00%)
Mar 22, 2021 5.990 6.000 5.960 6.000 76,235 +0.02(+0.33%)
Mar 19, 2021 5.960 5.980 5.950 5.980 83,600 +0.01(+0.17%)
Mar 18, 2021 5.970 5.980 5.940 5.970 67,087 +0.00(+0.00%)
Mar 17, 2021 5.920 5.980 5.920 5.970 89,238 +0.03(+0.51%)
Mar 16, 2021 5.930 5.940 5.920 5.940 44,754 +0.00(+0.00%)
Mar 15, 2021 5.910 5.940 5.900 5.940 54,651 +0.01(+0.17%)
Mar 12, 2021 5.940 5.940 5.900 5.930 53,500 +0.01(+0.17%)
Mar 11, 2021 5.880 5.930 5.880 5.920 89,675 +0.01(+0.17%)
Mar 10, 2021 5.900 5.910 5.890 5.910 343,725 -0.01(-0.17%)
Mar 09, 2021 5.900 5.920 5.900 5.920 137,846 +0.02(+0.34%)
Mar 08, 2021 5.870 5.900 5.860 5.900 81,920 +0.03(+0.51%)
Mar 05, 2021 5.870 5.885 5.850 5.870 56,000 -0.01(-0.17%)
Mar 04, 2021 5.880 5.885 5.860 5.880 78,942 -0.01(-0.17%)
Mar 03, 2021 5.890 5.910 5.885 5.890 22,625 -0.02(-0.34%)
Mar 02, 2021 5.900 5.910 5.900 5.910 67,603 +0.03(+0.51%)
Mar 01, 2021 5.890 5.900 5.860 5.880 143,354 +0.04(+0.68%)
Feb 26, 2021 5.860 5.860 5.830 5.840 114,100 +0.00(+0.00%)
Feb 25, 2021 5.890 5.890 5.840 5.840 261,962 -0.04(-0.68%)
Feb 24, 2021 5.860 5.905 5.860 5.880 69,825 +0.00(+0.00%)
Feb 23, 2021 5.870 5.890 5.860 5.880 93,383 -0.01(-0.17%)
Feb 22, 2021 5.890 5.900 5.860 5.890 62,241 -0.01(-0.17%)
Feb 19, 2021 5.890 5.910 5.890 5.900 100,000 +0.04(+0.68%)
Feb 18, 2021 5.850 5.890 5.840 5.860 71,343 +0.00(+0.00%)
Feb 17, 2021 5.860 5.870 5.850 5.860 52,233 -0.01(-0.17%)
Feb 16, 2021 5.870 5.880 5.850 5.870 64,102 +0.01(+0.17%)
Feb 12, 2021 5.880 5.890 5.850 5.860 64,800 -0.01(-0.17%)
Feb 11, 2021 5.850 5.920 5.850 5.870 55,948 -0.01(-0.17%)
Feb 10, 2021 5.870 5.905 5.860 5.880 79,120 -0.04(-0.68%)
Feb 09, 2021 5.880 5.920 5.870 5.920 256,225 +0.04(+0.68%)
Feb 08, 2021 5.870 5.880 5.860 5.880 54,154 +0.00(+0.00%)
Feb 05, 2021 5.880 5.880 5.855 5.880 202,800 +0.00(+0.00%)
Feb 04, 2021 5.860 5.880 5.850 5.880 243,528 +0.02(+0.34%)
Feb 03, 2021 5.860 5.875 5.860 5.860 183,785 +0.00(+0.00%)
Feb 02, 2021 5.850 5.870 5.850 5.860 167,003 +0.00(+0.00%)
Feb 01, 2021 5.870 5.870 5.850 5.860 99,508 -0.01(-0.17%)
Jan 29, 2021 5.860 5.870 5.850 5.870 117,100 +0.01(+0.17%)
Jan 28, 2021 5.860 5.870 5.860 5.860 74,056 -0.01(-0.17%)
Jan 27, 2021 5.870 5.880 5.850 5.870 359,661 +0.00(+0.00%)
Jan 26, 2021 5.880 5.880 5.870 5.870 72,212 +0.00(+0.00%)
Jan 25, 2021 5.870 5.880 5.870 5.870 127,948 -0.01(-0.17%)
Jan 22, 2021 5.870 5.880 5.870 5.880 53,100 -0.01(-0.17%)
Jan 21, 2021 5.890 5.890 5.870 5.890 193,496 +0.02(+0.34%)
Jan 20, 2021 5.880 5.885 5.870 5.870 79,749 +0.00(+0.00%)
Jan 19, 2021 5.890 5.890 5.870 5.870 235,165 -0.02(-0.34%)
Jan 15, 2021 5.890 5.890 5.880 5.890 180,700 +0.00(+0.00%)
Jan 14, 2021 5.880 5.900 5.880 5.890 174,773 -0.01(-0.17%)
Jan 13, 2021 5.880 5.900 5.880 5.900 237,142 +0.00(+0.00%)
Jan 12, 2021 5.900 5.900 5.850 5.900 278,622 +0.00(+0.00%)
Jan 11, 2021 5.890 5.910 5.890 5.900 326,736 +0.00(+0.00%)
Jan 08, 2021 5.910 5.910 5.890 5.900 858,500 -0.01(-0.17%)
Jan 07, 2021 5.900 5.920 5.900 5.910 747,555 +0.00(+0.00%)
Jan 06, 2021 5.880 5.920 5.880 5.910 721,060 -0.01(-0.17%)
Jan 05, 2021 5.920 5.930 5.900 5.920 1,418,891 +0.00(+0.00%)
Jan 04, 2021 5.940 5.960 5.900 5.920 5,104,208 +0.96(+19.35%)
Dec 31, 2020 4.960 4.960 4.960 52,421 +0.17(+3.55%)
Dec 30, 2020 4.750 4.820 4.689 4.790 52,421 +0.02(+0.42%)
Dec 29, 2020 4.650 4.830 4.560 4.770 153,168 +0.12(+2.58%)
Dec 28, 2020 4.760 4.840 4.650 4.650 80,065 -0.14(-2.92%)
Dec 24, 2020 4.730 4.830 4.590 4.790 48,000 +0.10(+2.13%)
Dec 23, 2020 4.960 5.000 4.570 4.690 228,673 -0.26(-5.25%)
Dec 22, 2020 4.950 5.050 4.910 4.950 306,217 +0.04(+0.81%)
Dec 21, 2020 4.930 4.950 4.840 4.910 273,830 +0.02(+0.41%)
Dec 18, 2020 4.700 4.900 4.542 4.890 252,500 +0.16(+3.38%)
Dec 17, 2020 4.670 4.750 4.650 4.730 86,664 +0.10(+2.16%)
Dec 16, 2020 4.590 4.710 4.530 4.630 112,521 +0.08(+1.76%)
Dec 15, 2020 4.430 4.580 4.350 4.550 80,459 +0.12(+2.71%)
Dec 14, 2020 4.310 4.500 4.150 4.430 170,027 +0.11(+2.55%)
Dec 11, 2020 4.370 4.380 4.300 4.320 70,500 -0.03(-0.69%)
Dec 10, 2020 4.370 4.455 4.350 4.350 75,378 +0.00(+0.00%)
Dec 09, 2020 4.500 4.630 4.330 4.350 97,916 -0.23(-5.02%)
Dec 08, 2020 4.730 4.730 4.510 4.580 58,934 -0.15(-3.17%)
Dec 07, 2020 4.840 4.840 4.670 4.730 77,858 -0.01(-0.21%)
Dec 04, 2020 4.670 4.800 4.530 4.740 72,700 +0.07(+1.50%)
Dec 03, 2020 4.700 4.720 4.610 4.670 33,617 -0.06(-1.27%)
Dec 02, 2020 4.660 5.000 4.600 4.730 25,348 +0.08(+1.72%)
Dec 01, 2020 4.590 4.732 4.590 4.650 35,168 +0.11(+2.42%)
Nov 30, 2020 4.670 4.780 4.440 4.540 117,429 -0.18(-3.81%)
Nov 27, 2020 4.720 4.824 4.670 4.720 61,900 +0.01(+0.21%)
Nov 25, 2020 4.840 4.840 4.670 4.710 87,600 -0.14(-2.89%)
Nov 24, 2020 4.800 4.960 4.800 4.850 135,376 +0.03(+0.62%)
Nov 23, 2020 4.770 4.890 4.710 4.820 268,744 +0.17(+3.66%)
Nov 20, 2020 4.540 4.680 4.469 4.650 214,300 +0.16(+3.56%)
Nov 19, 2020 4.250 4.520 4.250 4.490 244,298 +0.20(+4.66%)
Nov 18, 2020 4.010 4.320 4.010 4.290 291,894 +0.25(+6.19%)
Nov 17, 2020 3.890 4.060 3.880 4.040 124,738 +0.12(+3.06%)
Nov 16, 2020 4.120 4.120 3.870 3.920 126,463 -0.15(-3.69%)
Nov 13, 2020 4.060 4.080 3.970 4.070 93,000 +0.09(+2.26%)
Nov 12, 2020 3.990 4.020 3.910 3.980 126,025 +0.01(+0.25%)
Nov 11, 2020 3.870 3.990 3.870 3.970 63,959 +0.07(+1.79%)
Nov 10, 2020 3.830 3.950 3.760 3.900 41,739 +0.00(+0.00%)
Nov 09, 2020 3.920 3.990 3.700 3.900 76,456 -0.01(-0.26%)
Nov 06, 2020 3.870 3.920 3.670 3.910 109,300 +0.11(+2.89%)
Nov 05, 2020 3.950 3.960 3.770 3.800 299,408 +0.15(+4.11%)
Nov 04, 2020 3.630 3.670 3.560 3.650 96,702 +0.13(+3.69%)
Nov 03, 2020 3.500 3.580 3.500 3.520 39,740 +0.02(+0.57%)
Nov 02, 2020 3.470 3.550 3.430 3.500 15,961 +0.01(+0.29%)
Oct 30, 2020 3.350 3.520 3.300 3.490 123,000 +0.10(+2.95%)
Oct 29, 2020 3.485 3.520 3.360 3.390 16,307 +0.01(+0.30%)
Oct 28, 2020 3.470 3.470 3.330 3.380 80,286 -0.11(-3.15%)
Oct 27, 2020 3.570 3.600 3.480 3.490 90,825 -0.09(-2.51%)
Oct 26, 2020 3.520 3.600 3.520 3.580 26,760 -0.02(-0.56%)
Oct 23, 2020 3.560 3.630 3.550 3.600 11,000 +0.02(+0.56%)
Oct 22, 2020 3.660 3.660 3.550 3.580 84,230 -0.08(-2.19%)
Oct 21, 2020 3.630 3.680 3.590 3.660 41,034 +0.04(+1.10%)
Oct 20, 2020 3.523 3.640 3.523 3.620 87,334 +0.02(+0.56%)
Oct 19, 2020 3.620 3.629 3.545 3.600 249,150 -0.01(-0.28%)
Oct 16, 2020 3.580 3.630 3.550 3.610 54,100 +0.03(+0.84%)
Oct 15, 2020 3.580 3.590 3.510 3.580 41,742 -0.02(-0.56%)
Oct 14, 2020 3.610 3.620 3.570 3.600 11,221 -0.02(-0.41%)
Oct 13, 2020 3.710 3.720 3.600 3.615 28,275 -0.07(-2.03%)
Oct 12, 2020 3.750 3.760 3.675 3.690 60,360 -0.04(-1.07%)
Oct 09, 2020 3.720 3.775 3.700 3.730 37,300 -0.01(-0.27%)
Oct 08, 2020 3.880 3.895 3.700 3.740 47,685 -0.14(-3.61%)
Oct 07, 2020 3.870 3.900 3.780 3.880 108,142 +0.16(+4.30%)
Oct 06, 2020 3.730 3.780 3.630 3.720 133,511 +0.05(+1.36%)
Oct 05, 2020 3.620 3.800 3.600 3.670 171,690 +0.08(+2.23%)
Oct 02, 2020 3.520 3.670 3.510 3.590 58,400 +0.01(+0.42%)
Oct 01, 2020 3.600 3.640 3.540 3.575 76,910 -0.04(-1.24%)
Sep 30, 2020 3.580 3.660 3.530 3.620 24,992 +0.05(+1.40%)
Sep 29, 2020 3.470 3.810 3.470 3.570 17,628 +0.12(+3.48%)
Sep 28, 2020 3.410 3.590 3.350 3.450 51,092 +0.04(+1.17%)
Sep 25, 2020 3.320 3.590 3.305 3.410 50,700 +0.08(+2.40%)
Sep 24, 2020 3.340 3.460 3.270 3.330 95,048 -0.07(-2.06%)
Sep 23, 2020 3.750 3.800 3.370 3.400 207,523 -0.26(-7.10%)
Sep 22, 2020 3.800 3.830 3.610 3.660 59,522 -0.09(-2.40%)
Sep 21, 2020 3.790 3.790 3.500 3.750 135,271 -0.10(-2.60%)
Sep 18, 2020 3.970 4.150 3.820 3.850 512,600 -0.05(-1.28%)
Sep 17, 2020 3.780 3.980 3.770 3.900 105,175 +0.07(+1.83%)
Sep 16, 2020 3.710 3.940 3.640 3.830 77,069 -0.03(-0.78%)
Sep 15, 2020 3.740 3.890 3.700 3.860 100,085 +0.10(+2.66%)
Sep 14, 2020 3.720 3.770 3.590 3.760 150,311 +0.10(+2.73%)
Sep 11, 2020 3.600 3.747 3.560 3.660 93,700 +0.08(+2.23%)
Sep 10, 2020 3.510 3.610 3.500 3.580 72,327 +0.07(+1.99%)
Sep 09, 2020 3.440 3.510 3.350 3.510 86,892 +0.15(+4.46%)
Sep 08, 2020 3.330 3.600 3.280 3.360 249,469 +0.01(+0.30%)
Sep 04, 2020 3.260 3.350 3.220 3.350 69,800 +0.10(+3.08%)
Sep 03, 2020 3.260 3.309 3.250 3.250 43,746 -0.01(-0.31%)
Sep 02, 2020 3.280 3.290 3.250 3.260 25,045 -0.07(-1.95%)
Sep 01, 2020 3.430 3.430 3.260 3.325 34,948 -0.08(-2.49%)
Aug 31, 2020 3.290 3.410 3.210 3.410 58,408 +0.07(+2.10%)
Aug 28, 2020 3.360 3.430 3.280 3.340 17,700 +0.01(+0.30%)
Aug 27, 2020 3.390 3.390 3.280 3.330 58,890 -0.11(-3.20%)
Aug 26, 2020 3.550 3.550 3.400 3.440 61,768 -0.07(-1.99%)
Aug 25, 2020 3.520 3.550 3.255 3.510 75,968 +0.05(+1.45%)
Aug 24, 2020 3.390 3.500 3.355 3.460 108,488 +0.17(+5.17%)
Aug 21, 2020 3.440 3.440 3.200 3.290 83,500 -0.16(-4.64%)
Aug 20, 2020 3.350 3.450 3.330 3.450 23,472 +0.12(+3.60%)
Aug 19, 2020 3.520 3.520 3.300 3.330 76,999 -0.19(-5.40%)
Aug 18, 2020 3.850 3.850 3.390 3.520 47,784 -0.31(-8.09%)
Aug 17, 2020 3.640 3.870 3.590 3.830 142,930 +0.24(+6.69%)
Aug 14, 2020 3.510 3.630 3.508 3.590 77,400 +0.09(+2.57%)
Aug 13, 2020 3.500 3.650 3.470 3.500 101,608 +0.01(+0.29%)
Aug 12, 2020 3.330 3.730 3.290 3.490 399,479 +0.24(+7.38%)
Aug 11, 2020 3.350 3.500 3.220 3.250 66,258 -0.08(-2.40%)
Aug 10, 2020 3.240 3.500 3.240 3.330 66,340 +0.08(+2.46%)
Aug 07, 2020 3.020 3.260 3.020 3.250 89,000 +0.23(+7.62%)
Aug 06, 2020 3.080 3.290 3.020 3.020 133,653 -0.03(-0.98%)
Aug 05, 2020 3.050 3.080 3.020 3.050 23,140 +0.00(+0.00%)
Aug 04, 2020 3.050 3.080 3.010 3.050 19,975 -0.01(-0.33%)
Aug 03, 2020 3.030 3.080 3.020 3.060 41,748 -0.07(-2.24%)
Jul 31, 2020 3.080 3.130 3.040 3.130 5,600 +0.03(+0.97%)
Jul 30, 2020 3.025 3.140 3.014 3.100 13,863 +0.07(+2.31%)
Jul 29, 2020 3.040 3.080 2.995 3.030 18,497 -0.05(-1.62%)
Jul 28, 2020 3.050 3.080 3.030 3.080 4,023 -0.01(-0.32%)
Jul 27, 2020 3.000 3.140 3.000 3.090 17,328 +0.07(+2.32%)
Jul 24, 2020 3.100 3.100 3.000 3.020 5,900 -0.11(-3.51%)
Jul 23, 2020 3.130 3.140 3.110 3.130 5,389 -0.01(-0.32%)
Jul 22, 2020 3.130 3.140 3.050 3.140 23,094 +0.04(+1.29%)
Jul 21, 2020 2.960 3.100 2.960 3.100 20,446 +0.12(+4.03%)
Jul 20, 2020 2.980 3.000 2.930 2.980 21,439 -0.02(-0.67%)
Jul 17, 2020 2.960 3.040 2.940 3.000 48,600 +0.06(+2.04%)
Jul 16, 2020 2.950 2.950 2.907 2.940 4,143 +0.02(+0.68%)
Jul 15, 2020 2.910 3.000 2.905 2.920 20,143 -0.05(-1.68%)
Jul 14, 2020 2.950 2.970 2.890 2.970 8,364 +0.00(+0.01%)
Jul 13, 2020 3.000 3.050 2.950 2.970 10,867 -0.03(-1.01%)
Jul 10, 2020 3.000 3.075 2.946 3.000 42,300 +0.00(+0.00%)
Jul 09, 2020 2.930 3.000 2.770 3.000 31,115 +0.07(+2.39%)
Jul 08, 2020 2.980 3.060 2.901 2.930 20,429 -0.02(-0.68%)
Jul 07, 2020 3.125 3.125 2.909 2.950 25,878 -0.09(-2.96%)
Jul 06, 2020 3.200 3.220 3.020 3.040 20,651 -0.13(-4.10%)
Jul 02, 2020 3.050 3.270 3.030 3.170 42,700 +0.09(+2.92%)
Jul 01, 2020 3.030 3.080 2.870 3.080 16,072 +0.05(+1.65%)
Jun 30, 2020 3.040 3.040 2.880 3.030 110,746 +0.02(+0.66%)
Jun 29, 2020 3.040 3.045 3.000 3.010 15,807 -0.14(-4.44%)
Jun 26, 2020 3.010 3.150 2.990 3.150 26,900 +0.05(+1.61%)
Jun 25, 2020 3.070 3.100 2.990 3.100 43,819 +0.06(+1.97%)
Jun 24, 2020 3.010 3.120 2.970 3.040 53,233 -0.15(-4.70%)
Jun 23, 2020 3.110 3.270 3.098 3.190 17,992 +0.08(+2.57%)
Jun 22, 2020 3.169 3.169 3.090 3.110 12,734 -0.04(-1.27%)
Jun 19, 2020 3.100 3.150 3.008 3.150 24,600 +0.12(+3.96%)
Jun 18, 2020 3.165 3.240 3.030 3.030 59,681 -0.06(-1.94%)
Jun 17, 2020 3.200 3.300 3.051 3.090 25,668 +0.06(+1.98%)
Jun 16, 2020 3.380 3.380 3.010 3.030 42,033 -0.42(-12.17%)
Jun 15, 2020 3.000 3.450 2.951 3.450 67,468 +0.45(+15.00%)
Jun 12, 2020 3.100 3.120 2.955 3.000 22,200 +0.00(+0.00%)
Jun 11, 2020 2.850 3.160 2.850 3.000 63,605 +0.04(+1.35%)
Jun 10, 2020 3.030 3.090 2.925 2.960 30,377 -0.05(-1.66%)
Jun 09, 2020 3.040 3.110 2.920 3.010 24,784 -0.10(-3.22%)
Jun 08, 2020 2.940 3.120 2.940 3.110 68,489 +0.20(+6.87%)
Jun 05, 2020 3.030 3.160 2.900 2.910 35,300 -0.17(-5.52%)
Jun 04, 2020 3.100 3.120 3.010 3.080 35,982 -0.00(-0.16%)
Jun 03, 2020 2.990 3.110 2.980 3.085 44,236 +0.17(+5.65%)
Jun 02, 2020 2.860 3.080 2.860 2.920 81,190 +0.01(+0.34%)
Jun 01, 2020 2.980 3.075 2.900 2.910 30,445 -0.05(-1.69%)
May 29, 2020 3.050 3.125 2.945 2.960 57,900 -0.13(-4.21%)
May 28, 2020 3.240 3.300 3.070 3.090 35,297 -0.06(-1.90%)
May 27, 2020 3.330 3.330 3.080 3.150 34,950 -0.12(-3.67%)
May 26, 2020 3.300 3.330 3.260 3.270 58,944 +0.05(+1.55%)
May 22, 2020 3.240 3.240 3.150 3.220 20,200 +0.00(+0.00%)
May 21, 2020 3.120 3.220 3.100 3.220 32,180 +0.14(+4.55%)
May 20, 2020 3.000 3.140 3.000 3.080 54,636 +0.05(+1.65%)
May 19, 2020 3.060 3.060 2.950 3.030 81,697 -0.06(-1.94%)
May 18, 2020 3.000 3.180 3.000 3.090 48,660 +0.14(+4.75%)
May 15, 2020 2.950 3.010 2.855 2.950 39,000 -0.02(-0.67%)
May 14, 2020 3.000 3.000 2.800 2.970 59,939 -0.05(-1.66%)
May 13, 2020 3.010 3.030 2.920 3.020 66,054 +0.00(+0.00%)
May 12, 2020 3.500 3.500 3.010 3.020 126,618 -0.45(-12.97%)
May 11, 2020 3.460 3.500 3.373 3.470 220,992 +0.22(+6.77%)
May 08, 2020 3.050 3.290 3.050 3.250 134,000 +0.20(+6.56%)
May 07, 2020 3.150 3.240 2.800 3.050 139,477 -0.06(-1.93%)
May 06, 2020 3.210 3.210 3.075 3.110 55,226 -0.08(-2.51%)
May 05, 2020 3.150 3.210 3.100 3.190 55,347 +0.12(+3.91%)
May 04, 2020 3.050 3.160 3.020 3.070 43,139 +0.03(+0.99%)
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.