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, 2018 3.510 3.590 3.500 3.590 34,400 +0.04(+1.13%)
Nov 29, 2018 3.640 3.640 3.500 3.550 26,577 -0.11(-3.01%)
Nov 28, 2018 3.790 3.790 3.550 3.660 8,972 +0.11(+3.10%)
Nov 27, 2018 3.540 3.640 3.510 3.550 13,413 +0.02(+0.57%)
Nov 26, 2018 3.630 3.930 3.510 3.530 40,563 -0.13(-3.55%)
Nov 23, 2018 3.580 3.700 3.580 3.660 5,300 +0.01(+0.19%)
Nov 21, 2018 3.653 3.653 3.653 0 +0.13(+3.78%)
Nov 20, 2018 3.760 3.770 3.380 3.520 69,772 -0.32(-8.33%)
Nov 19, 2018 3.860 3.970 3.750 3.840 20,779 -0.05(-1.29%)
Nov 16, 2018 3.880 3.940 3.750 3.890 43,900 -0.03(-0.77%)
Nov 15, 2018 3.980 4.020 3.750 3.920 49,897 -0.06(-1.51%)
Nov 14, 2018 4.030 4.040 3.850 3.980 63,593 -0.04(-1.00%)
Nov 13, 2018 3.980 4.160 3.680 4.020 259,777 +0.04(+1.01%)
Nov 12, 2018 3.810 3.990 3.664 3.980 57,356 +0.30(+8.15%)
Nov 09, 2018 4.030 4.150 3.500 3.680 60,400 -0.08(-2.13%)
Nov 08, 2018 3.970 3.980 3.550 3.760 182,954 -0.13(-3.34%)
Nov 07, 2018 3.750 4.062 3.736 3.890 133,895 +0.25(+6.87%)
Nov 06, 2018 3.500 3.650 3.495 3.640 87,812 +0.14(+4.00%)
Nov 05, 2018 3.440 3.500 3.300 3.500 50,616 +0.23(+7.03%)
Nov 02, 2018 3.500 3.500 3.010 3.270 35,900 -0.20(-5.76%)
Nov 01, 2018 3.160 3.470 3.100 3.470 107,351 +0.32(+10.16%)
Oct 31, 2018 2.800 3.200 2.760 3.150 151,518 +0.45(+16.67%)
Oct 30, 2018 2.770 2.810 2.650 2.700 20,129 -0.07(-2.53%)
Oct 29, 2018 2.760 2.800 2.650 2.770 63,178 +0.01(+0.36%)
Oct 26, 2018 2.750 2.780 2.700 2.760 14,100 +0.00(+0.00%)
Oct 25, 2018 2.710 2.780 2.710 2.760 4,289 +0.06(+2.22%)
Oct 24, 2018 2.714 2.750 2.675 2.700 186,165 -0.04(-1.46%)
Oct 23, 2018 2.680 2.750 2.620 2.740 15,594 +0.01(+0.37%)
Oct 22, 2018 2.710 2.730 2.700 2.730 7,483 +0.00(+0.00%)
Oct 19, 2018 2.750 2.760 2.700 2.730 34,500 +0.01(+0.37%)
Oct 18, 2018 2.710 2.720 2.690 2.720 1,633 +0.01(+0.37%)
Oct 17, 2018 2.700 2.760 2.700 2.710 5,794 -0.06(-2.17%)
Oct 16, 2018 2.730 2.770 2.709 2.770 14,719 +0.03(+1.09%)
Oct 15, 2018 2.760 2.760 2.700 2.740 6,618 -0.00(-0.18%)
Oct 12, 2018 2.657 2.767 2.657 2.745 94,000 -0.02(-0.90%)
Oct 11, 2018 2.680 2.770 2.631 2.770 35,432 +0.10(+3.55%)
Oct 10, 2018 2.790 2.790 2.650 2.675 24,611 -0.12(-4.12%)
Oct 09, 2018 2.770 2.810 2.640 2.790 14,456 +0.04(+1.45%)
Oct 08, 2018 2.670 2.770 2.621 2.750 10,935 -0.03(-1.08%)
Oct 05, 2018 2.780 2.810 2.650 2.780 32,700 +0.04(+1.46%)
Oct 04, 2018 2.710 2.740 2.700 2.740 8,282 +0.03(+1.11%)
Oct 03, 2018 2.780 2.780 2.660 2.710 11,049 -0.04(-1.45%)
Oct 02, 2018 2.810 2.810 2.730 2.750 3,748 -0.07(-2.48%)
Oct 01, 2018 2.890 2.890 2.750 2.820 20,028 -0.07(-2.42%)
Sep 28, 2018 2.780 2.960 2.750 2.890 46,800 +0.14(+5.09%)
Sep 27, 2018 2.690 2.750 2.660 2.750 5,580 +0.04(+1.48%)
Sep 26, 2018 2.710 2.720 2.645 2.710 17,141 -0.01(-0.37%)
Sep 25, 2018 2.670 2.747 2.670 2.720 3,623 +0.06(+2.26%)
Sep 24, 2018 2.740 2.760 2.660 2.660 10,151 -0.17(-6.01%)
Sep 21, 2018 2.790 2.830 2.650 2.830 20,600 +0.04(+1.43%)
Sep 20, 2018 2.630 2.790 2.630 2.790 2,510 +0.17(+6.49%)
Sep 19, 2018 2.690 2.700 2.582 2.620 35,303 -0.09(-3.32%)
Sep 18, 2018 2.660 2.750 2.630 2.710 34,221 +0.07(+2.65%)
Sep 17, 2018 2.740 2.840 2.597 2.640 7,205 -0.06(-2.22%)
Sep 14, 2018 2.770 2.790 2.665 2.700 29,800 -0.07(-2.41%)
Sep 13, 2018 2.870 2.890 2.751 2.767 15,280 -0.09(-3.26%)
Sep 12, 2018 2.800 2.900 2.790 2.860 23,993 +0.08(+2.88%)
Sep 11, 2018 2.600 2.820 2.600 2.780 25,806 +0.19(+7.34%)
Sep 10, 2018 2.590 2.630 2.580 2.590 25,380 -0.01(-0.38%)
Sep 07, 2018 2.560 2.620 2.560 2.600 35,100 +0.05(+1.96%)
Sep 06, 2018 2.630 2.700 2.550 2.550 25,012 -0.10(-3.77%)
Sep 05, 2018 2.700 2.700 2.561 2.650 24,174 -0.05(-1.85%)
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.