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 (%)
Feb 28, 2017 1.470 1.470 1.440 1.460 3,124 +0.00(+0.00%)
Feb 27, 2017 1.470 1.470 1.430 1.460 15,527 -0.01(-0.68%)
Feb 24, 2017 1.470 1.476 1.452 1.470 16,802 +0.00(+0.00%)
Feb 23, 2017 1.459 1.470 1.440 1.470 51,309 -0.03(-2.00%)
Feb 22, 2017 1.490 1.500 1.450 1.500 28,766 +0.06(+4.17%)
Feb 21, 2017 1.450 1.470 1.420 1.440 13,524 -0.03(-2.04%)
Feb 17, 2017 1.470 1.470 1.470 0 -0.01(-0.68%)
Feb 16, 2017 1.470 1.497 1.430 1.480 15,916 +0.03(+2.07%)
Feb 15, 2017 1.450 1.480 1.380 1.450 78,886 +0.00(+0.00%)
Feb 14, 2017 1.490 1.500 1.420 1.450 10,708 -0.02(-1.53%)
Feb 13, 2017 1.500 1.500 1.410 1.473 57,665 -0.03(-1.83%)
Feb 10, 2017 1.500 1.559 1.380 1.500 68,888 -0.02(-1.32%)
Feb 09, 2017 1.420 1.529 1.406 1.520 78,541 +0.12(+8.57%)
Feb 08, 2017 1.420 1.430 1.370 1.400 39,155 -0.02(-1.41%)
Feb 07, 2017 1.390 1.422 1.390 1.420 40,346 +0.00(+0.01%)
Feb 06, 2017 1.380 1.450 1.350 1.420 65,033 +0.05(+3.64%)
Feb 03, 2017 1.377 1.380 1.330 1.370 13,638 +0.02(+1.48%)
Feb 02, 2017 1.339 1.380 1.336 1.350 4,135 +0.00(+0.00%)
Feb 01, 2017 1.310 1.350 1.303 1.350 59,757 +0.03(+2.27%)
Jan 31, 2017 1.320 1.350 1.300 1.320 27,631 -0.01(-0.75%)
Jan 30, 2017 1.330 1.352 1.310 1.330 33,973 -0.02(-1.48%)
Jan 27, 2017 1.290 1.350 1.290 1.350 32,882 +0.05(+3.69%)
Jan 26, 2017 1.270 1.310 1.270 1.302 35,102 +0.02(+1.39%)
Jan 25, 2017 1.252 1.300 1.252 1.284 18,810 +0.03(+2.73%)
Jan 24, 2017 1.240 1.300 1.200 1.250 145,465 +0.02(+1.63%)
Jan 23, 2017 1.340 1.359 1.180 1.230 187,193 -0.13(-9.56%)
Jan 20, 2017 1.360 1.380 1.350 1.360 6,409 +0.00(+0.00%)
Jan 19, 2017 1.380 1.390 1.340 1.360 11,842 -0.03(-2.16%)
Jan 18, 2017 1.370 1.390 1.370 1.390 9,456 +0.03(+2.21%)
Jan 17, 2017 1.360 1.380 1.340 1.360 16,280 -0.01(-0.73%)
Jan 13, 2017 1.370 1.370 1.370 0 +0.00(+0.00%)
Jan 12, 2017 1.400 1.420 1.340 1.370 19,410 -0.02(-1.44%)
Jan 11, 2017 1.430 1.430 1.350 1.390 6,265 +0.04(+2.96%)
Jan 10, 2017 1.390 1.420 1.350 1.350 17,693 +0.00(+0.00%)
Jan 09, 2017 1.388 1.440 1.340 1.350 17,576 -0.02(-1.46%)
Jan 06, 2017 1.470 1.510 1.370 1.370 117,758 -0.09(-6.16%)
Jan 05, 2017 1.480 1.540 1.460 1.460 5,037 -0.02(-1.57%)
Jan 04, 2017 1.492 1.540 1.480 1.483 13,375 -0.02(-1.11%)
Jan 03, 2017 1.530 1.550 1.480 1.500 10,009 -0.03(-1.96%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.04(-2.55%)
Dec 29, 2016 1.590 1.600 1.560 1.570 14,355 -0.01(-0.63%)
Dec 28, 2016 1.600 1.600 1.580 1.580 19,058 +0.00(+0.00%)
Dec 27, 2016 1.600 1.620 1.580 1.580 9,228 -0.02(-1.25%)
Dec 23, 2016 1.600 1.600 1.600 0 +0.04(+2.24%)
Dec 22, 2016 1.570 1.610 1.560 1.565 27,983 +0.00(+0.32%)
Dec 21, 2016 1.570 1.620 1.560 1.560 26,187 -0.04(-2.50%)
Dec 20, 2016 1.570 1.650 1.560 1.600 32,996 +0.03(+1.91%)
Dec 19, 2016 1.570 1.679 1.570 1.570 35,522 +0.00(+0.00%)
Dec 16, 2016 1.500 1.600 1.464 1.570 127,253 +0.11(+7.53%)
Dec 15, 2016 1.410 1.460 1.400 1.460 47,963 +0.06(+4.29%)
Dec 14, 2016 1.410 1.450 1.350 1.400 90,515 +0.04(+2.94%)
Dec 13, 2016 1.310 1.410 1.310 1.360 70,734 +0.03(+2.26%)
Dec 12, 2016 1.300 1.350 1.300 1.330 31,633 +0.03(+2.31%)
Dec 09, 2016 1.310 1.312 1.300 1.300 33,540 -0.03(-2.26%)
Dec 08, 2016 1.320 1.350 1.300 1.330 33,680 +0.03(+2.31%)
Dec 07, 2016 1.330 1.359 1.300 1.300 123,831 -0.03(-2.26%)
Dec 06, 2016 1.350 1.400 1.320 1.330 32,289 +0.00(+0.00%)
Dec 05, 2016 1.320 1.360 1.300 1.330 128,364 +0.01(+0.45%)
Dec 02, 2016 1.340 1.340 1.310 1.324 49,061 -0.01(-0.44%)
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.