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 31, 2017 1.300 1.306 1.300 1.306 4,616 +0.03(+2.07%)
Aug 30, 2017 1.277 1.280 1.277 1.280 1,200 +0.02(+1.58%)
Aug 29, 2017 1.318 1.318 1.260 1.260 3,450 +0.01(+0.81%)
Aug 28, 2017 1.300 1.310 1.240 1.250 8,247 -0.05(-4.13%)
Aug 25, 2017 1.310 1.320 1.250 1.304 15,765 +0.05(+4.31%)
Aug 24, 2017 1.250 1.275 1.245 1.250 14,510 -0.04(-3.38%)
Aug 22, 2017 1.294 1.294 1.294 0 +0.04(+3.50%)
Aug 21, 2017 1.291 1.300 1.250 1.250 14,408 -0.05(-3.85%)
Aug 18, 2017 1.330 1.330 1.300 1.300 393 -0.02(-1.52%)
Aug 17, 2017 1.243 1.320 1.240 1.320 11,712 +0.03(+2.33%)
Aug 16, 2017 1.280 1.290 1.280 1.290 12,984 +0.00(+0.00%)
Aug 15, 2017 1.305 1.305 1.290 1.290 26,940 -0.01(-0.77%)
Aug 14, 2017 1.300 1.300 1.300 1.300 100 +0.01(+0.77%)
Aug 11, 2017 1.250 1.320 1.240 1.290 21,388 +0.03(+2.39%)
Aug 10, 2017 1.310 1.310 1.250 1.260 7,170 -0.04(-3.08%)
Aug 09, 2017 1.210 1.330 1.210 1.300 53,590 +0.08(+6.56%)
Aug 08, 2017 1.240 1.320 1.210 1.220 27,196 -0.02(-1.61%)
Aug 07, 2017 1.200 1.230 1.160 1.240 64,470 +0.03(+2.48%)
Aug 04, 2017 1.200 1.230 1.170 1.210 20,380 +0.01(+0.83%)
Aug 03, 2017 1.213 1.260 1.120 1.200 162,447 -0.07(-5.51%)
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.