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 (%)
Apr 28, 2017	1.330	1.330	1.330	1.330	101	-0.01(-0.75%)
Apr 27, 2017	1.286	1.340	1.250	1.340	3,776	+0.06(+4.65%)
Apr 26, 2017	1.281	1.295	1.280	1.280	4,963	-0.01(-0.73%)
Apr 25, 2017	1.220	1.370	1.220	1.290	69,271	+0.06(+4.87%)
Apr 24, 2017	1.230	1.240	1.220	1.230	43,787	+0.01(+0.81%)
Apr 21, 2017	1.220	1.240	1.220	1.220	18,367	+0.00(+0.01%)
Apr 20, 2017	1.199	1.230	1.199	1.220	38,241	+0.02(+1.67%)
Apr 19, 2017	1.224	1.226	1.160	1.200	48,899	-0.03(-2.44%)
Apr 18, 2017	1.212	1.230	1.210	1.230	6,504	-0.01(-0.81%)
Apr 17, 2017	1.210	1.240	1.208	1.240	28,119	+0.00(+0.00%)
Apr 13, 2017	1.270	1.270	1.190	1.240	51,244	-0.02(-1.59%)
Apr 12, 2017	1.245	1.260	1.238	1.260	17,502	+0.01(+0.65%)
Apr 11, 2017	1.270	1.270	1.240	1.252	3,036	-0.06(-4.44%)
Apr 10, 2017	1.280	1.370	1.230	1.310	36,615	+0.02(+1.55%)
Apr 07, 2017	1.230	1.310	1.222	1.290	32,664	+0.02(+1.57%)
Apr 06, 2017	1.238	1.380	1.238	1.270	106,399	+0.03(+2.42%)
Apr 05, 2017	1.269	1.270	1.230	1.240	36,699	-0.05(-3.88%)
Apr 04, 2017	1.264	1.290	1.264	1.290	626	+0.01(+0.78%)

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.