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 (%)
Dec 31, 2015 1.500 1.550 1.550 1.550 18,000 +0.06(+4.03%)
Dec 30, 2015 1.500 1.500 1.470 1.490 5,327 -0.01(-0.67%)
Dec 29, 2015 1.490 1.560 1.470 1.500 37,805 -0.03(-1.96%)
Dec 28, 2015 1.500 1.549 1.500 1.530 24,475 -0.08(-4.97%)
Dec 23, 2015 1.630 1.610 1.610 1.610 2,900 +0.05(+3.21%)
Dec 22, 2015 1.470 1.590 1.470 1.560 4,882 +0.08(+5.41%)
Dec 21, 2015 1.460 1.570 1.370 1.480 18,848 +0.11(+8.03%)
Dec 18, 2015 1.520 1.580 1.370 1.370 79,453 -0.21(-13.29%)
Dec 17, 2015 1.470 1.580 1.440 1.580 31,416 +0.02(+1.28%)
Dec 16, 2015 1.530 1.560 1.390 1.560 47,120 +0.07(+4.70%)
Dec 15, 2015 1.480 1.690 1.410 1.490 57,373 -0.01(-0.67%)
Dec 14, 2015 1.460 1.500 1.426 1.500 60,209 +0.04(+2.74%)
Dec 11, 2015 1.340 1.490 1.340 1.460 23,192 -0.03(-2.01%)
Dec 10, 2015 1.402 1.500 1.402 1.490 11,415 +0.05(+3.47%)
Dec 09, 2015 1.400 1.470 1.390 1.440 17,115 +0.00(+0.00%)
Dec 08, 2015 1.391 1.470 1.391 1.440 20,849 +0.00(+0.00%)
Dec 07, 2015 1.390 1.460 1.309 1.440 42,355 +0.05(+3.60%)
Dec 04, 2015 1.280 1.420 1.280 1.390 48,991 +0.08(+6.11%)
Dec 03, 2015 1.340 1.340 1.298 1.310 44,032 -0.04(-2.96%)
Dec 02, 2015 1.400 1.400 1.330 1.350 16,243 -0.07(-4.93%)
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.