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%)
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.