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 (%)
Aug 29, 2014 1.900 1.900 1.900 1.900 28,100 +0.05(+2.70%)
Aug 28, 2014 1.820 1.880 1.820 1.850 44,319 +0.07(+3.93%)
Aug 27, 2014 1.770 1.820 1.770 1.780 13,829 +0.01(+0.56%)
Aug 26, 2014 1.750 1.790 1.740 1.770 47,207 +0.03(+1.78%)
Aug 25, 2014 1.740 1.750 1.728 1.739 39,091 +0.01(+0.52%)
Aug 22, 2014 1.730 1.800 1.710 1.730 28,975 -0.02(-1.14%)
Aug 21, 2014 1.790 1.790 1.750 1.750 32,287 -0.02(-1.14%)
Aug 20, 2014 1.805 1.810 1.730 1.770 33,160 -0.01(-0.56%)
Aug 19, 2014 1.660 1.850 1.650 1.780 39,739 +0.06(+3.49%)
Aug 18, 2014 1.680 1.830 1.680 1.720 70,148 +0.05(+2.99%)
Aug 15, 2014 1.780 1.800 1.540 1.670 170,962 -0.11(-6.18%)
Aug 14, 2014 1.820 1.820 1.780 1.780 16,147 -0.04(-2.20%)
Aug 13, 2014 1.880 1.860 1.810 1.820 85,917 -0.04(-2.15%)
Aug 12, 2014 1.900 1.910 1.850 1.860 33,865 -0.02(-1.33%)
Aug 11, 2014 1.850 1.910 1.820 1.885 15,360 +0.01(+0.27%)
Aug 08, 2014 1.820 1.900 1.820 1.880 80,999 +0.06(+3.30%)
Aug 07, 2014 1.870 1.890 1.790 1.820 17,920 -0.04(-2.41%)
Aug 06, 2014 1.870 1.900 1.860 1.865 17,502 -0.01(-0.48%)
Aug 05, 2014 1.870 1.890 1.870 1.874 2,672 +0.00(+0.21%)
Aug 04, 2014 1.910 1.910 1.860 1.870 19,160 -0.07(-3.61%)
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.