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 29, 2019 3.090 3.090 2.950 3.080 10,500 +0.02(+0.65%)
Nov 27, 2019 3.100 3.126 2.940 3.060 44,400 -0.02(-0.65%)
Nov 26, 2019 2.980 3.090 2.910 3.080 47,077 +0.06(+1.99%)
Nov 25, 2019 3.120 3.130 2.910 3.020 65,856 -0.10(-3.21%)
Nov 22, 2019 3.190 3.190 3.070 3.120 50,000 +0.05(+1.63%)
Nov 21, 2019 3.180 3.180 3.010 3.070 76,555 -0.11(-3.46%)
Nov 20, 2019 3.090 3.220 3.030 3.180 147,698 +0.19(+6.35%)
Nov 19, 2019 2.740 2.990 2.694 2.990 77,064 +0.27(+9.93%)
Nov 18, 2019 2.620 2.740 2.555 2.720 33,530 +0.04(+1.49%)
Nov 15, 2019 2.760 2.760 2.560 2.680 32,800 +0.00(+0.00%)
Nov 14, 2019 2.510 2.740 2.510 2.680 72,266 +0.09(+3.47%)
Nov 13, 2019 2.550 2.590 2.450 2.590 13,263 -0.01(-0.38%)
Nov 12, 2019 2.320 2.700 2.300 2.600 226,707 +0.20(+8.33%)
Nov 11, 2019 2.370 2.410 2.260 2.400 16,848 +0.05(+2.13%)
Nov 08, 2019 2.320 2.410 2.253 2.350 19,400 -0.08(-3.29%)
Nov 07, 2019 2.260 2.430 2.260 2.430 12,257 +0.17(+7.52%)
Nov 06, 2019 2.181 2.260 2.181 2.260 2,927 +0.06(+2.73%)
Nov 05, 2019 2.200 2.230 2.180 2.200 6,125 +0.03(+1.38%)
Nov 04, 2019 2.250 2.250 2.150 2.170 24,043 +0.02(+0.93%)
Nov 01, 2019 2.140 2.150 2.100 2.150 2,900 +0.09(+4.37%)
Oct 31, 2019 2.190 2.205 2.030 2.060 23,713 -0.08(-3.74%)
Oct 30, 2019 2.230 2.230 2.120 2.140 8,828 -0.14(-6.14%)
Oct 29, 2019 2.170 2.280 2.150 2.280 11,645 +0.13(+6.05%)
Oct 28, 2019 2.180 2.217 2.150 2.150 13,368 -0.02(-0.92%)
Oct 25, 2019 2.150 2.225 2.140 2.170 7,200 +0.01(+0.46%)
Oct 24, 2019 2.150 2.513 2.150 2.160 11,174 +0.01(+0.47%)
Oct 23, 2019 2.200 2.290 2.150 2.150 8,203 -0.07(-3.15%)
Oct 22, 2019 2.250 2.337 2.160 2.220 37,784 -0.01(-0.45%)
Oct 21, 2019 2.260 2.350 2.230 2.230 8,625 -0.01(-0.45%)
Oct 18, 2019 2.180 2.260 2.180 2.240 12,600 +0.06(+2.75%)
Oct 17, 2019 2.260 2.260 2.180 2.180 3,398 +0.00(+0.00%)
Oct 16, 2019 2.190 2.410 2.180 2.180 50,962 -0.04(-1.80%)
Oct 15, 2019 2.270 2.280 2.200 2.220 7,421 -0.02(-0.89%)
Oct 14, 2019 2.290 2.460 2.200 2.240 53,612 -0.01(-0.44%)
Oct 11, 2019 2.300 2.470 2.200 2.250 39,700 -0.10(-4.26%)
Oct 10, 2019 2.220 2.350 2.180 2.350 78,728 +0.15(+6.82%)
Oct 09, 2019 2.240 2.350 2.140 2.200 33,030 -0.04(-1.79%)
Oct 08, 2019 2.270 2.290 2.190 2.240 22,850 -0.04(-1.75%)
Oct 07, 2019 2.200 2.290 2.180 2.280 30,013 +0.07(+3.40%)
Oct 04, 2019 2.140 2.240 2.020 2.205 40,600 +0.06(+2.56%)
Oct 03, 2019 2.240 2.240 2.120 2.150 30,230 -0.10(-4.44%)
Oct 02, 2019 2.450 2.450 2.180 2.250 34,349 -0.06(-2.47%)
Oct 01, 2019 2.180 2.340 2.180 2.307 56,339 +0.15(+6.81%)
Sep 30, 2019 2.130 2.260 2.100 2.160 65,529 +0.04(+1.65%)
Sep 27, 2019 2.240 2.240 2.080 2.125 163,300 -0.10(-4.28%)
Sep 26, 2019 2.310 2.390 2.210 2.220 47,900 -0.08(-3.48%)
Sep 25, 2019 2.380 2.450 2.300 2.300 44,984 -0.08(-3.16%)
Sep 24, 2019 2.470 2.510 2.374 2.375 73,985 -0.10(-4.23%)
Sep 23, 2019 2.540 2.680 2.470 2.480 38,661 -0.05(-1.98%)
Sep 20, 2019 2.530 2.700 2.450 2.530 315,800 -0.43(-14.53%)
Sep 19, 2019 2.860 2.990 2.850 2.960 56,579 +0.15(+5.15%)
Sep 18, 2019 2.787 2.850 2.760 2.815 45,804 +0.03(+1.26%)
Sep 17, 2019 2.800 2.810 2.756 2.780 28,700 -0.01(-0.36%)
Sep 16, 2019 2.800 2.800 2.770 2.790 17,914 +0.00(+0.00%)
Sep 13, 2019 2.800 2.816 2.720 2.790 29,500 +0.00(+0.00%)
Sep 12, 2019 2.800 2.830 2.750 2.790 102,869 -0.02(-0.71%)
Sep 11, 2019 2.890 2.909 2.795 2.810 133,119 -0.11(-3.77%)
Sep 10, 2019 3.070 3.070 2.820 2.920 214,889 -0.19(-6.11%)
Sep 09, 2019 3.210 3.210 3.050 3.110 181,581 -0.10(-3.12%)
Sep 06, 2019 3.270 3.390 3.120 3.210 67,100 -0.05(-1.53%)
Sep 05, 2019 3.270 3.310 3.210 3.260 27,764 +0.03(+0.93%)
Sep 04, 2019 3.300 3.414 3.210 3.230 37,731 -0.07(-2.12%)
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.