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 (%)
Nov 30, 2015 1.420 1.450 1.393 1.450 11,498 +0.04(+2.84%)
Nov 27, 2015 1.434 1.500 1.410 1.410 4,202 +0.01(+0.71%)
Nov 25, 2015 1.430 1.400 1.400 1.400 12,800 -0.05(-3.45%)
Nov 24, 2015 1.360 1.470 1.360 1.450 2,263 +0.01(+0.69%)
Nov 23, 2015 1.460 1.470 1.400 1.440 15,961 -0.06(-4.00%)
Nov 20, 2015 1.470 1.500 1.460 1.500 10,200 +0.02(+1.11%)
Nov 19, 2015 1.395 1.500 1.395 1.484 10,549 +0.05(+3.74%)
Nov 18, 2015 1.440 1.450 1.420 1.430 25,134 +0.03(+2.14%)
Nov 17, 2015 1.400 1.420 1.350 1.400 8,645 +0.02(+1.45%)
Nov 16, 2015 1.400 1.400 1.380 1.380 8,528 -0.03(-2.13%)
Nov 13, 2015 1.390 1.414 1.380 1.410 10,567 -0.02(-1.40%)
Nov 12, 2015 1.380 1.450 1.380 1.430 24,933 -0.02(-1.38%)
Nov 10, 2015 1.460 1.450 1.450 1.450 1 -0.01(-0.68%)
Nov 09, 2015 1.420 1.460 1.400 1.460 3,643 +0.01(+0.54%)
Nov 06, 2015 1.460 1.480 1.430 1.452 2,540 -0.02(-1.21%)
Nov 04, 2015 1.450 1.470 1.470 1.470 54 +0.02(+1.46%)
Nov 03, 2015 1.380 1.480 1.380 1.449 2,093 +0.04(+2.75%)
Nov 02, 2015 1.420 1.455 1.380 1.410 47,055 -0.01(-0.70%)
Oct 30, 2015 1.460 1.470 1.419 1.420 3,261 -0.06(-4.05%)
Oct 29, 2015 1.390 1.480 1.380 1.480 17,928 +0.10(+7.25%)
Oct 28, 2015 1.460 1.500 1.380 1.380 56,895 -0.13(-8.61%)
Oct 27, 2015 1.490 1.561 1.460 1.510 38,609 +0.02(+1.35%)
Oct 26, 2015 1.560 1.560 1.410 1.490 32,204 -0.07(-4.49%)
Oct 23, 2015 1.600 1.600 1.510 1.560 42,203 -0.06(-3.70%)
Oct 22, 2015 1.620 1.620 1.620 1.620 550 +0.02(+1.25%)
Oct 21, 2015 1.580 1.600 1.580 1.600 5,138 +0.02(+1.27%)
Oct 20, 2015 1.578 1.580 1.570 1.580 7,503 -0.03(-1.86%)
Oct 19, 2015 1.520 1.611 1.520 1.610 11,764 +0.03(+1.90%)
Oct 16, 2015 1.600 1.600 1.580 1.580 11,338 -0.03(-1.70%)
Oct 15, 2015 1.630 1.650 1.607 1.607 4,067 +0.03(+1.74%)
Oct 14, 2015 1.620 1.620 1.550 1.580 1,295 -0.00(-0.01%)
Oct 13, 2015 1.680 1.680 1.480 1.580 11,233 -0.05(-3.07%)
Oct 12, 2015 1.640 1.640 1.630 1.630 6,400 -0.06(-3.55%)
Oct 09, 2015 1.690 1.690 1.650 1.690 3,781 +0.00(+0.00%)
Oct 07, 2015 1.560 1.690 1.690 1.690 9,600 +0.13(+8.33%)
Oct 06, 2015 1.554 1.680 1.550 1.560 20,042 +0.03(+1.96%)
Oct 05, 2015 1.530 1.540 1.520 1.530 8,733 -0.01(-0.65%)
Oct 02, 2015 1.540 1.540 1.530 1.540 11,624 +0.00(+0.00%)
Oct 01, 2015 1.530 1.550 1.530 1.540 10,886 -0.01(-0.65%)
Sep 30, 2015 1.530 1.570 1.512 1.550 21,037 +0.00(+0.00%)
Sep 29, 2015 1.550 1.553 1.550 1.550 18,745 -0.02(-1.27%)
Sep 28, 2015 1.599 1.599 1.490 1.570 4,275 -0.06(-3.59%)
Sep 25, 2015 1.530 1.628 1.520 1.628 589 -0.00(-0.09%)
Sep 24, 2015 1.540 1.630 1.460 1.630 14,794 -0.00(-0.01%)
Sep 23, 2015 1.600 1.630 1.600 1.630 13,185 +0.03(+1.87%)
Sep 22, 2015 1.600 1.600 1.600 1.600 1,469 -0.02(-1.23%)
Sep 21, 2015 1.560 1.620 1.560 1.620 2,968 +0.02(+1.25%)
Sep 18, 2015 1.590 1.600 1.540 1.600 19,814 -0.01(-0.52%)
Sep 17, 2015 1.540 1.620 1.540 1.608 5,821 +0.01(+0.52%)
Sep 16, 2015 1.620 1.630 1.600 1.600 1,432 -0.06(-3.61%)
Sep 15, 2015 1.590 1.660 1.590 1.660 14,395 +0.00(+0.00%)
Sep 14, 2015 1.610 1.660 1.580 1.660 16,091 +0.01(+0.61%)
Sep 11, 2015 1.650 1.650 1.620 1.650 1,799 -0.00(-0.02%)
Sep 10, 2015 1.680 1.680 1.650 1.650 13,297 -0.02(-1.18%)
Sep 09, 2015 1.670 1.680 1.660 1.670 31,997 +0.08(+5.03%)
Sep 08, 2015 1.530 1.590 1.530 1.590 15,764 +0.04(+2.58%)
Sep 04, 2015 1.520 1.550 1.550 1.550 500 -0.04(-2.52%)
Sep 03, 2015 1.520 1.590 1.520 1.590 4,558 +0.09(+6.00%)
Sep 02, 2015 1.500 1.500 1.499 1.500 10,880 -0.01(-0.77%)
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.