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 (%)
Sep 29, 2017 1.320 1.337 1.300 1.300 14,095 -0.01(-0.76%)
Sep 28, 2017 1.310 1.328 1.300 1.310 9,311 -0.01(-0.76%)
Sep 27, 2017 1.330 1.340 1.310 1.320 18,950 +0.00(+0.00%)
Sep 26, 2017 1.310 1.330 1.290 1.320 18,129 +0.02(+1.54%)
Sep 25, 2017 1.329 1.330 1.300 1.300 8,950 +0.00(+0.00%)
Sep 22, 2017 1.290 1.316 1.280 1.300 45,392 +0.01(+0.78%)
Sep 21, 2017 1.320 1.327 1.290 1.290 22,175 -0.01(-0.77%)
Sep 20, 2017 1.290 1.320 1.280 1.300 248,671 -0.00(-0.01%)
Sep 19, 2017 1.290 1.300 1.290 1.300 6,187 +0.01(+0.67%)
Sep 18, 2017 1.300 1.300 1.292 1.292 1,200 +0.00(+0.12%)
Sep 15, 2017 1.290 1.316 1.290 1.290 62,991 +0.00(+0.00%)
Sep 14, 2017 1.290 1.310 1.290 1.290 50,125 +0.01(+0.78%)
Sep 13, 2017 1.308 1.308 1.270 1.280 24,185 -0.04(-3.03%)
Sep 12, 2017 1.310 1.330 1.290 1.320 13,395 -0.01(-0.75%)
Sep 11, 2017 1.300 1.330 1.300 1.330 17,050 +0.04(+3.10%)
Sep 08, 2017 1.290 1.300 1.290 1.290 6,800 -0.03(-2.27%)
Sep 07, 2017 1.290 1.320 1.290 1.320 3,200 +0.03(+2.33%)
Sep 06, 2017 1.290 1.320 1.280 1.290 4,572 -0.02(-1.23%)
Sep 01, 2017 1.306 1.306 1.306 19 -0.00(-0.04%)
Aug 31, 2017 1.300 1.306 1.300 1.306 4,616 +0.03(+2.07%)
Aug 30, 2017 1.277 1.280 1.277 1.280 1,200 +0.02(+1.58%)
Aug 29, 2017 1.318 1.318 1.260 1.260 3,450 +0.01(+0.81%)
Aug 28, 2017 1.300 1.310 1.240 1.250 8,247 -0.05(-4.13%)
Aug 25, 2017 1.310 1.320 1.250 1.304 15,765 +0.05(+4.31%)
Aug 24, 2017 1.250 1.275 1.245 1.250 14,510 -0.04(-3.38%)
Aug 22, 2017 1.294 1.294 1.294 0 +0.04(+3.50%)
Aug 21, 2017 1.291 1.300 1.250 1.250 14,408 -0.05(-3.85%)
Aug 18, 2017 1.330 1.330 1.300 1.300 393 -0.02(-1.52%)
Aug 17, 2017 1.243 1.320 1.240 1.320 11,712 +0.03(+2.33%)
Aug 16, 2017 1.280 1.290 1.280 1.290 12,984 +0.00(+0.00%)
Aug 15, 2017 1.305 1.305 1.290 1.290 26,940 -0.01(-0.77%)
Aug 14, 2017 1.300 1.300 1.300 1.300 100 +0.01(+0.77%)
Aug 11, 2017 1.250 1.320 1.240 1.290 21,388 +0.03(+2.39%)
Aug 10, 2017 1.310 1.310 1.250 1.260 7,170 -0.04(-3.08%)
Aug 09, 2017 1.210 1.330 1.210 1.300 53,590 +0.08(+6.56%)
Aug 08, 2017 1.240 1.320 1.210 1.220 27,196 -0.02(-1.61%)
Aug 07, 2017 1.200 1.230 1.160 1.240 64,470 +0.03(+2.48%)
Aug 04, 2017 1.200 1.230 1.170 1.210 20,380 +0.01(+0.83%)
Aug 03, 2017 1.213 1.260 1.120 1.200 162,447 -0.07(-5.51%)
Aug 02, 2017 1.300 1.300 1.270 1.270 12,460 +0.05(+4.10%)
Jul 31, 2017 1.220 1.220 1.220 0 -0.03(-2.40%)
Jul 28, 2017 1.267 1.267 1.250 1.250 9,648 -0.04(-3.10%)
Jul 27, 2017 1.219 1.290 1.219 1.290 5,392 +0.04(+3.20%)
Jul 26, 2017 1.293 1.293 1.230 1.250 11,502 -0.08(-6.02%)
Jul 25, 2017 1.273 1.330 1.230 1.330 21,792 +0.06(+4.72%)
Jul 24, 2017 1.300 1.300 1.231 1.270 19,851 -0.01(-0.78%)
Jul 21, 2017 1.300 1.360 1.280 1.280 7,705 -0.03(-2.29%)
Jul 20, 2017 1.380 1.380 1.310 1.310 2,368 -0.04(-2.96%)
Jul 19, 2017 1.330 1.400 1.270 1.350 61,853 +0.06(+4.25%)
Jul 18, 2017 1.280 1.330 1.280 1.295 21,421 +0.05(+4.44%)
Jul 17, 2017 1.210 1.270 1.192 1.240 27,204 +0.04(+3.33%)
Jul 14, 2017 1.190 1.200 1.188 1.200 3,310 +0.00(+0.00%)
Jul 13, 2017 1.160 1.210 1.160 1.200 6,802 +0.01(+0.84%)
Jul 12, 2017 1.190 1.215 1.180 1.190 34,634 -0.01(-0.83%)
Jul 11, 2017 1.198 1.200 1.189 1.200 4,144 -0.02(-1.64%)
Jul 10, 2017 1.190 1.240 1.190 1.220 8,946 +0.02(+1.67%)
Jul 07, 2017 1.180 1.260 1.180 1.200 16,319 +0.00(+0.00%)
Jul 06, 2017 1.250 1.250 1.190 1.200 21,478 -0.07(-5.51%)
Jul 05, 2017 1.285 1.287 1.250 1.270 10,520 -0.01(-0.78%)
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.