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 (%)
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%)
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.