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 (%)
Jul 31, 2020 3.080 3.130 3.040 3.130 5,600 +0.03(+0.97%)
Jul 30, 2020 3.025 3.140 3.014 3.100 13,863 +0.07(+2.31%)
Jul 29, 2020 3.040 3.080 2.995 3.030 18,497 -0.05(-1.62%)
Jul 28, 2020 3.050 3.080 3.030 3.080 4,023 -0.01(-0.32%)
Jul 27, 2020 3.000 3.140 3.000 3.090 17,328 +0.07(+2.32%)
Jul 24, 2020 3.100 3.100 3.000 3.020 5,900 -0.11(-3.51%)
Jul 23, 2020 3.130 3.140 3.110 3.130 5,389 -0.01(-0.32%)
Jul 22, 2020 3.130 3.140 3.050 3.140 23,094 +0.04(+1.29%)
Jul 21, 2020 2.960 3.100 2.960 3.100 20,446 +0.12(+4.03%)
Jul 20, 2020 2.980 3.000 2.930 2.980 21,439 -0.02(-0.67%)
Jul 17, 2020 2.960 3.040 2.940 3.000 48,600 +0.06(+2.04%)
Jul 16, 2020 2.950 2.950 2.907 2.940 4,143 +0.02(+0.68%)
Jul 15, 2020 2.910 3.000 2.905 2.920 20,143 -0.05(-1.68%)
Jul 14, 2020 2.950 2.970 2.890 2.970 8,364 +0.00(+0.01%)
Jul 13, 2020 3.000 3.050 2.950 2.970 10,867 -0.03(-1.01%)
Jul 10, 2020 3.000 3.075 2.946 3.000 42,300 +0.00(+0.00%)
Jul 09, 2020 2.930 3.000 2.770 3.000 31,115 +0.07(+2.39%)
Jul 08, 2020 2.980 3.060 2.901 2.930 20,429 -0.02(-0.68%)
Jul 07, 2020 3.125 3.125 2.909 2.950 25,878 -0.09(-2.96%)
Jul 06, 2020 3.200 3.220 3.020 3.040 20,651 -0.13(-4.10%)
Jul 02, 2020 3.050 3.270 3.030 3.170 42,700 +0.09(+2.92%)
Jul 01, 2020 3.030 3.080 2.870 3.080 16,072 +0.05(+1.65%)
Jun 30, 2020 3.040 3.040 2.880 3.030 110,746 +0.02(+0.66%)
Jun 29, 2020 3.040 3.045 3.000 3.010 15,807 -0.14(-4.44%)
Jun 26, 2020 3.010 3.150 2.990 3.150 26,900 +0.05(+1.61%)
Jun 25, 2020 3.070 3.100 2.990 3.100 43,819 +0.06(+1.97%)
Jun 24, 2020 3.010 3.120 2.970 3.040 53,233 -0.15(-4.70%)
Jun 23, 2020 3.110 3.270 3.098 3.190 17,992 +0.08(+2.57%)
Jun 22, 2020 3.169 3.169 3.090 3.110 12,734 -0.04(-1.27%)
Jun 19, 2020 3.100 3.150 3.008 3.150 24,600 +0.12(+3.96%)
Jun 18, 2020 3.165 3.240 3.030 3.030 59,681 -0.06(-1.94%)
Jun 17, 2020 3.200 3.300 3.051 3.090 25,668 +0.06(+1.98%)
Jun 16, 2020 3.380 3.380 3.010 3.030 42,033 -0.42(-12.17%)
Jun 15, 2020 3.000 3.450 2.951 3.450 67,468 +0.45(+15.00%)
Jun 12, 2020 3.100 3.120 2.955 3.000 22,200 +0.00(+0.00%)
Jun 11, 2020 2.850 3.160 2.850 3.000 63,605 +0.04(+1.35%)
Jun 10, 2020 3.030 3.090 2.925 2.960 30,377 -0.05(-1.66%)
Jun 09, 2020 3.040 3.110 2.920 3.010 24,784 -0.10(-3.22%)
Jun 08, 2020 2.940 3.120 2.940 3.110 68,489 +0.20(+6.87%)
Jun 05, 2020 3.030 3.160 2.900 2.910 35,300 -0.17(-5.52%)
Jun 04, 2020 3.100 3.120 3.010 3.080 35,982 -0.00(-0.16%)
Jun 03, 2020 2.990 3.110 2.980 3.085 44,236 +0.17(+5.65%)
Jun 02, 2020 2.860 3.080 2.860 2.920 81,190 +0.01(+0.34%)
Jun 01, 2020 2.980 3.075 2.900 2.910 30,445 -0.05(-1.69%)
May 29, 2020 3.050 3.125 2.945 2.960 57,900 -0.13(-4.21%)
May 28, 2020 3.240 3.300 3.070 3.090 35,297 -0.06(-1.90%)
May 27, 2020 3.330 3.330 3.080 3.150 34,950 -0.12(-3.67%)
May 26, 2020 3.300 3.330 3.260 3.270 58,944 +0.05(+1.55%)
May 22, 2020 3.240 3.240 3.150 3.220 20,200 +0.00(+0.00%)
May 21, 2020 3.120 3.220 3.100 3.220 32,180 +0.14(+4.55%)
May 20, 2020 3.000 3.140 3.000 3.080 54,636 +0.05(+1.65%)
May 19, 2020 3.060 3.060 2.950 3.030 81,697 -0.06(-1.94%)
May 18, 2020 3.000 3.180 3.000 3.090 48,660 +0.14(+4.75%)
May 15, 2020 2.950 3.010 2.855 2.950 39,000 -0.02(-0.67%)
May 14, 2020 3.000 3.000 2.800 2.970 59,939 -0.05(-1.66%)
May 13, 2020 3.010 3.030 2.920 3.020 66,054 +0.00(+0.00%)
May 12, 2020 3.500 3.500 3.010 3.020 126,618 -0.45(-12.97%)
May 11, 2020 3.460 3.500 3.373 3.470 220,992 +0.22(+6.77%)
May 08, 2020 3.050 3.290 3.050 3.250 134,000 +0.20(+6.56%)
May 07, 2020 3.150 3.240 2.800 3.050 139,477 -0.06(-1.93%)
May 06, 2020 3.210 3.210 3.075 3.110 55,226 -0.08(-2.51%)
May 05, 2020 3.150 3.210 3.100 3.190 55,347 +0.12(+3.91%)
May 04, 2020 3.050 3.160 3.020 3.070 43,139 +0.03(+0.99%)
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.