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 30, 2014 1.530 1.530 1.500 1.530 41,545 +0.03(+2.00%)
Apr 29, 2014 1.548 1.548 1.490 1.500 25,331 +0.01(+0.67%)
Apr 28, 2014 1.490 1.511 1.490 1.490 57,862 -0.02(-1.32%)
Apr 25, 2014 1.570 1.570 1.490 1.510 57,609 +0.01(+0.67%)
Apr 24, 2014 1.610 1.610 1.490 1.500 80,136 -0.03(-1.96%)
Apr 23, 2014 1.520 1.580 1.520 1.530 63,015 +0.02(+1.32%)
Apr 22, 2014 1.550 1.560 1.500 1.510 76,502 -0.02(-1.31%)
Apr 21, 2014 1.600 1.600 1.510 1.530 87,602 -0.04(-2.49%)
Apr 17, 2014 1.580 1.569 1.569 1.569 37,000 -0.00(-0.06%)
Apr 16, 2014 1.540 1.590 1.540 1.570 74,980 +0.03(+1.95%)
Apr 15, 2014 1.550 1.580 1.480 1.540 174,105 +0.02(+1.32%)
Apr 14, 2014 1.950 1.950 1.430 1.520 842,536 -0.44(-22.45%)
Apr 11, 2014 2.000 2.000 1.900 1.960 28,130 -0.04(-1.99%)
Apr 10, 2014 2.070 2.070 1.980 2.000 19,329 -0.02(-1.00%)
Apr 09, 2014 1.985 2.040 1.970 2.020 6,280 +0.02(+1.00%)
Apr 08, 2014 2.000 2.000 1.980 2.000 5,175 +0.01(+0.50%)
Apr 07, 2014 2.000 2.080 1.970 1.990 10,148 -0.04(-1.97%)
Apr 04, 2014 2.095 2.095 1.950 2.030 45,038 +0.07(+3.57%)
Apr 03, 2014 2.020 2.040 1.940 1.960 62,272 -0.05(-2.49%)
Apr 02, 2014 1.950 2.050 1.950 2.010 12,371 -0.02(-0.99%)
Apr 01, 2014 1.968 2.030 1.968 2.030 2,802 +0.04(+2.01%)
Mar 31, 2014 1.930 2.000 1.930 1.990 14,893 +0.04(+2.05%)
Mar 28, 2014 1.910 1.960 1.910 1.950 9,546 +0.01(+0.52%)
Mar 27, 2014 1.910 1.980 1.910 1.940 16,014 +0.01(+0.52%)
Mar 26, 2014 2.020 2.020 1.920 1.930 63,006 -0.12(-5.85%)
Mar 25, 2014 1.980 2.150 1.980 2.050 71,028 +0.09(+4.59%)
Mar 24, 2014 2.050 2.060 1.920 1.960 62,466 -0.09(-4.39%)
Mar 21, 2014 2.030 2.120 2.030 2.050 38,508 +0.02(+0.99%)
Mar 20, 2014 2.050 2.200 2.020 2.030 87,609 -0.04(-1.93%)
Mar 19, 2014 2.090 2.100 2.068 2.070 23,295 -0.01(-0.48%)
Mar 18, 2014 2.100 2.150 2.030 2.080 71,437 -0.01(-0.48%)
Mar 17, 2014 2.175 2.175 2.090 2.090 72,942 -0.08(-3.69%)
Mar 14, 2014 2.230 2.260 2.120 2.170 87,968 -0.07(-3.13%)
Mar 13, 2014 2.260 2.295 2.210 2.240 51,290 -0.09(-3.86%)
Mar 12, 2014 2.290 2.330 2.290 2.330 11,200 +0.06(+2.64%)
Mar 11, 2014 2.340 2.400 2.200 2.270 39,394 -0.08(-3.40%)
Mar 10, 2014 2.390 2.400 2.280 2.350 93,390 -0.05(-2.08%)
Mar 07, 2014 2.250 2.530 2.240 2.400 449,037 +0.18(+8.10%)
Mar 06, 2014 2.250 2.250 2.210 2.220 50,083 -0.02(-0.89%)
Mar 05, 2014 2.240 2.240 2.210 2.240 37,560 +0.03(+1.36%)
Mar 04, 2014 2.220 2.240 2.210 2.210 59,065 +0.00(+0.23%)
Mar 03, 2014 2.200 2.240 2.190 2.205 27,320 +0.00(+0.23%)
Feb 28, 2014 2.200 2.216 2.190 2.200 39,546 +0.00(+0.00%)
Feb 27, 2014 2.200 2.220 2.180 2.200 40,136 +0.00(+0.00%)
Feb 26, 2014 2.200 2.230 2.190 2.200 95,625 +0.01(+0.46%)
Feb 25, 2014 2.170 2.235 2.160 2.190 184,244 +0.08(+3.79%)
Feb 24, 2014 2.140 2.190 2.100 2.110 48,454 -0.08(-3.65%)
Feb 21, 2014 2.120 2.200 2.110 2.190 52,135 +0.11(+5.54%)
Feb 20, 2014 2.035 2.090 2.035 2.075 7,390 -0.01(-0.72%)
Feb 19, 2014 2.040 2.100 2.020 2.090 43,008 +0.02(+0.97%)
Feb 18, 2014 2.040 2.080 2.030 2.070 28,897 -0.02(-0.96%)
Feb 14, 2014 2.010 2.090 2.090 2.090 187,600 +0.05(+2.45%)
Feb 13, 2014 2.041 2.060 2.000 2.040 80,078 +0.00(+0.00%)
Feb 12, 2014 1.950 2.100 1.950 2.040 127,916 +0.07(+3.55%)
Feb 11, 2014 2.075 2.075 1.900 1.970 63,657 -0.02(-1.00%)
Feb 10, 2014 2.100 2.100 1.960 1.990 81,653 -0.08(-3.87%)
Feb 07, 2014 2.079 2.090 2.050 2.070 24,735 +0.02(+0.98%)
Feb 06, 2014 2.118 2.118 2.050 2.050 8,898 +0.01(+0.49%)
Feb 05, 2014 2.040 2.060 1.900 2.040 47,332 -0.03(-1.45%)
Feb 04, 2014 2.070 2.090 2.050 2.070 23,058 +0.00(+0.00%)
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.