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 (%)
Dec 29, 2017 1.891 1.891 1.891 0 +0.00(+0.03%)
Dec 28, 2017 1.880 1.930 1.870 1.890 9,246 +0.02(+1.07%)
Dec 27, 2017 1.840 1.910 1.830 1.870 14,720 -0.01(-0.54%)
Dec 26, 2017 1.870 1.900 1.862 1.880 6,065 +0.00(+0.01%)
Dec 22, 2017 1.870 1.885 1.845 1.880 20,970 +0.03(+1.62%)
Dec 21, 2017 1.840 1.870 1.820 1.850 22,888 +0.01(+0.54%)
Dec 20, 2017 1.860 1.860 1.820 1.840 39,403 -0.01(-0.54%)
Dec 19, 2017 1.830 1.861 1.810 1.850 14,682 +0.02(+1.09%)
Dec 18, 2017 1.800 1.880 1.790 1.830 96,037 +0.09(+5.17%)
Dec 15, 2017 1.710 1.940 1.710 1.740 31,555 +0.00(+0.00%)
Dec 14, 2017 1.600 1.740 1.596 1.740 148,268 +0.14(+8.75%)
Dec 13, 2017 1.580 1.602 1.560 1.600 59,433 +0.01(+0.63%)
Dec 12, 2017 1.580 1.600 1.570 1.590 18,806 +0.00(+0.00%)
Dec 11, 2017 1.600 1.610 1.570 1.590 72,605 -0.03(-1.85%)
Dec 08, 2017 1.630 1.640 1.604 1.620 1,621 +0.03(+1.89%)
Dec 07, 2017 1.680 1.680 1.590 1.590 8,213 -0.10(-5.92%)
Dec 06, 2017 1.612 1.690 1.612 1.690 10,432 +0.07(+4.32%)
Dec 05, 2017 1.610 1.680 1.610 1.620 5,118 -0.01(-0.61%)
Dec 04, 2017 1.610 1.610 1.610 1.630 1,336 +0.02(+1.24%)
Dec 01, 2017 1.620 1.620 1.570 1.610 7,769 -0.02(-1.23%)
Nov 30, 2017 1.630 1.630 1.600 1.630 10,977 -0.02(-1.21%)
Nov 29, 2017 1.650 1.614 1.650 9,794 +0.01(+0.61%)
Nov 28, 2017 1.680 1.690 1.601 1.640 39,345 -0.03(-1.80%)
Nov 27, 2017 1.643 1.700 1.643 1.670 8,019 +0.03(+1.83%)
Nov 24, 2017 1.668 1.670 1.640 1.640 10,052 -0.01(-0.61%)
Nov 22, 2017 1.690 1.700 1.650 1.650 16,570 -0.02(-1.19%)
Nov 21, 2017 1.620 1.690 1.620 1.670 10,905 +0.05(+3.08%)
Nov 20, 2017 1.620 1.756 1.620 1.620 36,843 -0.02(-1.22%)
Nov 17, 2017 1.630 1.840 1.630 1.640 57,302 -0.04(-2.38%)
Nov 16, 2017 1.710 1.710 1.680 1.680 11,143 +0.03(+1.82%)
Nov 15, 2017 1.650 1.720 1.620 1.650 50,986 +0.02(+0.97%)
Nov 14, 2017 1.632 1.670 1.610 1.634 32,348 -0.03(-2.09%)
Nov 13, 2017 1.680 1.680 1.621 1.669 1,350 -0.01(-0.65%)
Nov 10, 2017 1.690 1.692 1.656 1.680 15,977 +0.00(+0.01%)
Nov 09, 2017 1.640 1.709 1.633 1.680 12,465 +0.05(+3.06%)
Nov 08, 2017 1.670 1.670 1.609 1.630 38,148 -0.02(-1.21%)
Nov 07, 2017 1.610 1.679 1.609 1.650 62,788 +0.03(+1.85%)
Nov 06, 2017 1.580 1.698 1.572 1.620 68,917 +0.07(+4.52%)
Nov 03, 2017 1.510 1.600 1.480 1.550 50,984 +0.01(+0.65%)
Nov 02, 2017 1.500 1.570 1.480 1.540 68,661 +0.06(+4.05%)
Nov 01, 2017 1.450 1.480 1.450 1.480 36,147 +0.03(+2.07%)
Oct 31, 2017 1.430 1.450 1.430 1.450 20,704 +0.01(+0.69%)
Oct 30, 2017 1.440 1.440 1.439 1.440 1,000 +0.01(+0.70%)
Oct 27, 2017 1.430 1.430 1.430 1.430 195 -0.01(-0.35%)
Oct 26, 2017 1.450 1.450 1.430 1.435 11,408 +0.01(+0.35%)
Oct 25, 2017 1.466 1.470 1.410 1.430 25,724 -0.03(-2.05%)
Oct 24, 2017 1.490 1.490 1.447 1.460 16,150 +0.01(+0.69%)
Oct 23, 2017 1.440 1.460 1.440 1.450 2,149 +0.01(+0.67%)
Oct 20, 2017 1.440 1.440 1.440 1.440 524 +0.00(+0.09%)
Oct 19, 2017 1.439 1.440 1.430 1.439 3,870 +0.02(+1.28%)
Oct 18, 2017 1.400 1.450 1.400 1.421 10,946 +0.01(+0.77%)
Oct 17, 2017 1.400 1.410 1.390 1.410 41,095 -0.00(-0.09%)
Oct 16, 2017 1.417 1.430 1.400 1.411 29,476 -0.02(-1.31%)
Oct 13, 2017 1.440 1.440 1.391 1.430 14,341 +0.02(+1.42%)
Oct 12, 2017 1.410 1.413 1.400 1.410 8,979 -0.02(-1.40%)
Oct 11, 2017 1.370 1.450 1.360 1.430 39,943 +0.06(+4.38%)
Oct 10, 2017 1.362 1.390 1.362 1.370 611 -0.00(-0.28%)
Oct 09, 2017 1.367 1.400 1.367 1.374 27,476 +0.03(+2.52%)
Oct 06, 2017 1.350 1.360 1.340 1.340 1,308 -0.02(-1.47%)
Oct 05, 2017 1.340 1.370 1.340 1.360 4,373 +0.03(+2.26%)
Oct 04, 2017 1.370 1.370 1.330 1.330 619 +0.01(+0.76%)
Oct 03, 2017 1.340 1.360 1.320 1.320 6,570 -0.01(-1.11%)
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.