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, 2018 2.710 2.710 2.710 0 -0.03(-1.09%)
Aug 30, 2018 2.890 2.890 2.710 2.740 28,895 -0.05(-1.96%)
Aug 29, 2018 2.830 2.830 2.620 2.795 49,519 -0.04(-1.25%)
Aug 28, 2018 2.740 2.840 2.571 2.830 23,329 +0.11(+4.04%)
Aug 27, 2018 2.730 2.790 2.700 2.720 25,790 +0.06(+2.26%)
Aug 24, 2018 2.710 2.790 2.660 2.660 28,000 -0.02(-0.75%)
Aug 23, 2018 2.810 2.810 2.680 2.680 39,556 -0.09(-3.25%)
Aug 22, 2018 2.700 2.840 2.700 2.770 12,451 +0.10(+3.75%)
Aug 21, 2018 2.710 2.710 2.600 2.670 44,790 -0.03(-1.11%)
Aug 20, 2018 2.800 2.800 2.670 2.700 68,171 -0.10(-3.57%)
Aug 17, 2018 2.550 2.802 2.535 2.800 155,200 +0.25(+9.80%)
Aug 16, 2018 2.510 2.590 2.420 2.550 110,684 +0.03(+1.39%)
Aug 15, 2018 2.482 2.599 2.410 2.515 35,859 +0.06(+2.65%)
Aug 14, 2018 2.513 2.570 2.412 2.450 15,747 -0.05(-2.00%)
Aug 13, 2018 2.460 2.630 2.460 2.500 68,878 +0.02(+0.81%)
Aug 10, 2018 2.580 2.640 2.480 2.480 32,300 -0.10(-3.88%)
Aug 09, 2018 2.550 2.650 2.480 2.580 29,297 +0.00(+0.00%)
Aug 08, 2018 2.660 2.660 2.580 2.580 3,808 -0.03(-1.15%)
Aug 07, 2018 2.600 2.700 2.580 2.610 25,327 +0.01(+0.38%)
Aug 06, 2018 2.580 2.600 2.480 2.600 2,789 +0.04(+1.56%)
Aug 03, 2018 2.650 2.650 2.530 2.560 15,100 -0.04(-1.65%)
Aug 02, 2018 2.550 2.650 2.522 2.603 37,328 +0.07(+2.91%)
Aug 01, 2018 2.478 2.530 2.450 2.529 18,433 +0.05(+1.98%)
Jul 31, 2018 2.450 2.539 2.352 2.480 7,942 +0.01(+0.40%)
Jul 30, 2018 2.430 2.489 2.297 2.470 9,571 -0.05(-1.98%)
Jul 27, 2018 2.550 2.550 2.500 2.520 4,800 -0.02(-0.79%)
Jul 26, 2018 2.510 2.540 2.480 2.540 7,998 +0.02(+0.79%)
Jul 25, 2018 2.600 2.610 2.520 2.520 16,834 -0.09(-3.45%)
Jul 24, 2018 2.740 2.746 2.510 2.610 29,708 -0.28(-9.69%)
Jul 23, 2018 2.900 2.900 2.750 2.890 28,203 +0.09(+3.21%)
Jul 20, 2018 2.850 2.870 2.783 2.800 12,530 -0.12(-4.11%)
Jul 19, 2018 2.770 2.930 2.765 2.920 24,487 +0.15(+5.41%)
Jul 18, 2018 2.760 2.800 2.701 2.770 17,775 -0.04(-1.42%)
Jul 17, 2018 2.800 2.810 2.780 2.810 9,050 +0.01(+0.36%)
Jul 16, 2018 2.910 2.910 2.800 2.800 8,624 -0.14(-4.76%)
Jul 13, 2018 2.820 2.940 2.811 2.940 1,584 +0.09(+3.16%)
Jul 12, 2018 2.880 2.880 2.830 2.850 6,530 -0.05(-1.72%)
Jul 11, 2018 2.870 2.870 2.760 2.900 24,710 +0.03(+1.21%)
Jul 10, 2018 2.801 2.880 2.801 2.865 6,451 +0.04(+1.24%)
Jul 09, 2018 2.800 2.890 2.800 2.830 5,405 +0.07(+2.54%)
Jul 06, 2018 2.710 2.860 2.650 2.760 29,203 +0.02(+0.73%)
Jul 05, 2018 2.930 2.930 2.660 2.740 52,104 -0.14(-4.86%)
Jul 03, 2018 2.880 2.880 2.880 0 -0.11(-3.68%)
Jul 02, 2018 3.000 3.000 2.830 2.990 8,771 +0.05(+1.70%)
Jun 29, 2018 2.810 3.100 2.810 2.940 19,404 +0.13(+4.81%)
Jun 28, 2018 2.980 2.980 2.480 2.805 120,791 -0.17(-5.87%)
Jun 27, 2018 3.000 3.000 2.980 2.980 29,006 -0.04(-1.32%)
Jun 26, 2018 3.090 3.090 3.010 3.020 13,119 -0.04(-1.31%)
Jun 25, 2018 3.070 3.090 3.035 3.060 10,985 -0.02(-0.65%)
Jun 22, 2018 3.050 3.090 3.000 3.080 87,893 +0.02(+0.65%)
Jun 21, 2018 3.050 3.080 3.040 3.060 15,522 +0.01(+0.33%)
Jun 20, 2018 3.000 3.083 3.000 3.050 30,894 -0.03(-0.97%)
Jun 19, 2018 3.032 3.090 2.996 3.080 48,086 +0.03(+0.98%)
Jun 18, 2018 3.100 3.100 2.990 3.050 27,640 -0.05(-1.61%)
Jun 15, 2018 3.100 3.090 3.100 12,225 +0.01(+0.32%)
Jun 14, 2018 3.090 3.100 3.060 3.090 15,596 -0.01(-0.32%)
Jun 13, 2018 3.110 3.150 3.080 3.100 49,334 +0.02(+0.65%)
Jun 12, 2018 3.090 3.100 3.070 3.080 11,629 -0.02(-0.65%)
Jun 11, 2018 3.130 3.130 3.071 3.100 20,387 +0.00(+0.00%)
Jun 08, 2018 3.080 3.100 3.050 3.100 13,248 +0.02(+0.65%)
Jun 07, 2018 3.100 3.100 3.065 3.080 37,802 -0.01(-0.48%)
Jun 06, 2018 3.130 3.150 3.060 3.095 128,505 -0.06(-1.75%)
Jun 05, 2018 3.030 3.180 3.000 3.150 86,402 +0.16(+5.35%)
Jun 04, 2018 3.040 3.040 2.972 2.990 50,929 -0.01(-0.33%)
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.