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, 2019 3.760 4.065 3.715 3.880 90,007 +0.11(+2.92%)
Jul 30, 2019 3.700 3.770 3.630 3.770 16,134 +0.04(+1.07%)
Jul 29, 2019 3.467 3.766 3.467 3.730 15,481 -0.02(-0.53%)
Jul 26, 2019 3.800 3.891 3.750 3.750 35,700 -0.06(-1.57%)
Jul 25, 2019 3.730 3.830 3.665 3.810 9,796 +0.05(+1.33%)
Jul 24, 2019 3.730 3.830 3.670 3.760 41,929 +0.03(+0.80%)
Jul 23, 2019 3.710 3.800 3.460 3.730 15,181 -0.02(-0.40%)
Jul 22, 2019 3.729 3.815 3.390 3.745 52,982 -0.08(-2.22%)
Jul 19, 2019 3.940 3.940 3.670 3.830 120,500 -0.14(-3.53%)
Jul 18, 2019 4.000 4.050 3.900 3.970 8,548 -0.04(-1.00%)
Jul 17, 2019 4.050 4.070 3.810 4.010 21,567 -0.01(-0.25%)
Jul 16, 2019 3.990 4.030 3.900 4.020 8,393 +0.02(+0.50%)
Jul 15, 2019 4.050 4.070 3.910 4.000 13,193 -0.04(-0.99%)
Jul 12, 2019 4.030 4.110 4.000 4.040 41,200 +0.00(+0.00%)
Jul 11, 2019 4.110 4.110 3.950 4.040 35,883 -0.05(-1.22%)
Jul 10, 2019 3.990 4.120 3.900 4.090 33,990 +0.06(+1.49%)
Jul 09, 2019 4.050 4.160 3.990 4.030 48,319 -0.11(-2.66%)
Jul 08, 2019 3.960 4.190 3.910 4.140 238,057 +0.23(+5.88%)
Jul 05, 2019 3.880 4.050 3.880 3.910 43,400 +0.04(+1.03%)
Jul 03, 2019 3.910 3.960 3.810 3.870 20,000 -0.06(-1.53%)
Jul 02, 2019 3.890 3.970 3.850 3.930 42,424 +0.12(+3.15%)
Jul 01, 2019 3.860 3.940 3.750 3.810 32,658 -0.05(-1.30%)
Jun 28, 2019 3.840 3.860 3.690 3.860 63,000 +0.09(+2.39%)
Jun 27, 2019 3.480 3.820 3.460 3.770 165,076 +0.26(+7.41%)
Jun 26, 2019 3.465 3.560 3.380 3.510 24,217 +0.03(+0.86%)
Jun 25, 2019 3.540 3.540 3.360 3.480 26,231 -0.06(-1.69%)
Jun 24, 2019 3.380 3.550 3.370 3.540 34,660 +0.14(+4.12%)
Jun 21, 2019 3.320 3.400 3.260 3.400 22,000 +0.08(+2.41%)
Jun 20, 2019 3.390 3.390 3.260 3.320 86,131 +0.01(+0.30%)
Jun 19, 2019 3.360 3.376 3.310 3.310 22,037 -0.04(-1.19%)
Jun 18, 2019 3.330 3.380 3.330 3.350 34,369 +0.03(+0.90%)
Jun 17, 2019 3.280 3.350 3.280 3.320 23,351 +0.00(+0.00%)
Jun 14, 2019 3.340 3.370 3.310 3.320 12,300 +0.03(+0.91%)
Jun 13, 2019 3.400 3.430 3.280 3.290 41,669 -0.07(-2.08%)
Jun 12, 2019 3.320 3.450 3.320 3.360 51,075 -0.01(-0.30%)
Jun 11, 2019 3.590 3.600 3.350 3.370 114,951 -0.22(-6.13%)
Jun 10, 2019 3.350 3.590 3.350 3.590 132,313 +0.35(+10.80%)
Jun 07, 2019 3.170 3.595 3.170 3.240 132,300 +0.07(+2.21%)
Jun 06, 2019 3.240 3.250 3.145 3.170 59,829 -0.05(-1.55%)
Jun 05, 2019 3.240 3.280 3.170 3.220 29,337 -0.01(-0.31%)
Jun 04, 2019 3.170 3.290 3.110 3.230 51,005 +0.12(+3.86%)
Jun 03, 2019 3.030 3.200 3.030 3.110 52,523 +0.08(+2.64%)
May 31, 2019 3.470 3.487 3.020 3.030 257,300 -0.45(-12.81%)
May 30, 2019 3.451 3.500 3.450 3.475 29,231 +0.06(+1.91%)
May 29, 2019 3.430 3.550 3.410 3.410 24,002 -0.05(-1.45%)
May 28, 2019 3.540 3.550 3.410 3.460 126,135 -0.12(-3.35%)
May 24, 2019 3.500 3.790 3.500 3.580 113,000 +0.05(+1.42%)
May 23, 2019 3.530 3.590 3.440 3.530 135,841 -0.02(-0.56%)
May 22, 2019 3.590 3.620 3.470 3.550 378,056 -0.05(-1.39%)
May 21, 2019 3.620 3.740 3.590 3.600 299,363 -0.02(-0.55%)
May 20, 2019 3.550 3.630 3.500 3.620 96,171 +0.01(+0.28%)
May 17, 2019 3.550 3.610 3.500 3.610 81,100 +0.03(+0.84%)
May 16, 2019 3.600 3.710 3.530 3.580 86,628 -0.22(-5.79%)
May 15, 2019 3.710 3.865 3.600 3.800 44,460 +0.10(+2.70%)
May 14, 2019 3.640 3.820 3.590 3.700 75,426 +0.03(+0.82%)
May 13, 2019 3.920 3.920 3.515 3.670 59,812 -0.23(-5.90%)
May 10, 2019 3.920 3.990 3.630 3.900 121,600 -0.02(-0.51%)
May 09, 2019 3.630 3.980 3.580 3.920 168,120 +0.11(+2.89%)
May 08, 2019 3.770 3.820 3.580 3.810 45,402 +0.02(+0.53%)
May 07, 2019 3.800 3.851 3.600 3.790 36,876 +0.00(+0.00%)
May 06, 2019 3.520 3.840 3.470 3.790 60,515 +0.17(+4.70%)
May 03, 2019 3.610 3.730 3.520 3.620 52,100 +0.02(+0.56%)
May 02, 2019 3.570 3.650 3.400 3.600 91,806 +0.06(+1.69%)
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.