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 (%)
Feb 28, 2020 3.000 3.120 2.910 2.990 52,900 -0.16(-5.08%)
Feb 27, 2020 3.000 3.150 2.800 3.150 100,953 +0.15(+5.00%)
Feb 26, 2020 3.160 3.310 2.950 3.000 102,453 -0.18(-5.66%)
Feb 25, 2020 3.210 3.210 3.050 3.180 41,008 -0.02(-0.63%)
Feb 24, 2020 3.280 3.417 3.170 3.200 52,294 -0.26(-7.51%)
Feb 21, 2020 3.530 3.570 3.430 3.460 42,100 -0.06(-1.70%)
Feb 20, 2020 3.430 3.520 3.430 3.520 16,432 +0.07(+2.03%)
Feb 19, 2020 3.440 3.475 3.410 3.450 24,296 +0.02(+0.58%)
Feb 18, 2020 3.460 3.460 3.350 3.430 26,836 -0.04(-1.15%)
Feb 14, 2020 3.430 3.500 3.350 3.470 26,500 +0.05(+1.46%)
Feb 13, 2020 3.440 3.481 3.360 3.420 30,885 -0.03(-0.87%)
Feb 12, 2020 3.450 3.530 3.360 3.450 89,138 +0.03(+0.88%)
Feb 11, 2020 3.390 3.530 3.230 3.420 118,061 +0.04(+1.18%)
Feb 10, 2020 3.390 3.458 3.250 3.380 148,859 -0.04(-1.17%)
Feb 07, 2020 3.390 3.494 3.325 3.420 107,500 +0.00(+0.00%)
Feb 06, 2020 3.530 3.600 3.410 3.420 58,089 -0.13(-3.66%)
Feb 05, 2020 3.530 3.568 3.460 3.550 24,001 +0.01(+0.28%)
Feb 04, 2020 3.600 3.600 3.390 3.540 67,746 -0.05(-1.39%)
Feb 03, 2020 3.710 3.710 3.590 3.590 30,647 -0.14(-3.62%)
Jan 31, 2020 3.800 3.852 3.710 3.725 58,300 -0.02(-0.40%)
Jan 30, 2020 3.720 3.820 3.700 3.740 24,285 +0.00(+0.00%)
Jan 29, 2020 3.850 3.907 3.740 3.740 38,753 -0.11(-2.86%)
Jan 28, 2020 3.780 3.909 3.780 3.850 19,444 +0.10(+2.67%)
Jan 27, 2020 3.700 3.815 3.670 3.750 61,622 -0.10(-2.60%)
Jan 24, 2020 4.140 4.150 3.850 3.850 88,400 -0.27(-6.55%)
Jan 23, 2020 4.190 4.190 4.100 4.120 98,175 -0.05(-1.20%)
Jan 22, 2020 4.120 4.180 4.080 4.170 121,612 +0.12(+2.96%)
Jan 21, 2020 3.850 4.120 3.850 4.050 73,146 +0.20(+5.19%)
Jan 17, 2020 3.790 3.930 3.760 3.850 105,000 +0.09(+2.39%)
Jan 16, 2020 3.890 3.930 3.730 3.760 89,260 -0.10(-2.59%)
Jan 15, 2020 3.780 3.870 3.780 3.860 43,019 +0.06(+1.58%)
Jan 14, 2020 3.770 3.830 3.700 3.800 36,530 +0.05(+1.33%)
Jan 13, 2020 3.570 3.830 3.570 3.750 70,685 +0.19(+5.34%)
Jan 10, 2020 3.750 3.750 3.510 3.560 51,300 -0.17(-4.56%)
Jan 09, 2020 3.910 4.000 3.610 3.730 77,378 -0.09(-2.36%)
Jan 08, 2020 3.850 4.070 3.779 3.820 272,218 +0.12(+3.24%)
Jan 07, 2020 3.790 3.790 3.700 3.700 45,981 -0.05(-1.33%)
Jan 06, 2020 3.710 3.860 3.710 3.750 143,412 +0.10(+2.74%)
Jan 03, 2020 3.500 3.670 3.450 3.650 201,600 +0.10(+2.82%)
Jan 02, 2020 3.430 3.550 3.400 3.550 59,246 +0.16(+4.72%)
Dec 31, 2019 3.430 3.480 3.350 3.390 34,700 -0.05(-1.45%)
Dec 30, 2019 3.380 3.440 3.340 3.440 32,999 +0.06(+1.78%)
Dec 27, 2019 3.470 3.470 3.300 3.380 57,600 -0.04(-1.17%)
Dec 26, 2019 3.320 3.460 3.280 3.420 34,791 +0.08(+2.40%)
Dec 24, 2019 3.320 3.403 3.244 3.340 29,000 +0.08(+2.45%)
Dec 23, 2019 3.030 3.290 3.029 3.260 67,281 +0.19(+6.19%)
Dec 20, 2019 3.200 3.200 3.000 3.070 176,200 -0.10(-3.31%)
Dec 19, 2019 3.170 3.220 3.100 3.175 22,443 +0.04(+1.28%)
Dec 18, 2019 3.090 3.160 3.078 3.135 21,973 +0.06(+2.12%)
Dec 17, 2019 3.150 3.150 3.000 3.070 48,582 -0.08(-2.54%)
Dec 16, 2019 3.170 3.200 3.050 3.150 71,785 +0.12(+3.96%)
Dec 13, 2019 3.100 3.150 2.950 3.030 114,600 +0.13(+4.48%)
Dec 12, 2019 3.490 3.505 2.800 2.900 405,045 -0.67(-18.77%)
Dec 11, 2019 3.730 3.730 3.490 3.570 74,818 +0.04(+1.13%)
Dec 10, 2019 3.640 3.750 3.530 3.530 92,579 -0.07(-1.81%)
Dec 09, 2019 3.580 3.670 3.510 3.595 108,843 +0.15(+4.20%)
Dec 06, 2019 3.500 3.730 3.400 3.450 236,400 +0.08(+2.37%)
Dec 05, 2019 3.080 3.390 3.070 3.370 179,111 +0.33(+10.86%)
Dec 04, 2019 3.030 3.074 2.950 3.040 18,995 +0.05(+1.67%)
Dec 03, 2019 2.950 3.060 2.900 2.990 56,200 -0.07(-2.29%)
Dec 02, 2019 3.100 3.100 3.000 3.060 11,146 -0.02(-0.65%)
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%)
Sep 03, 2019 3.200 3.300 3.200 3.300 21,430 +0.08(+2.48%)
Aug 30, 2019 3.170 3.260 3.140 3.220 33,800 +0.06(+1.90%)
Aug 29, 2019 3.170 3.245 3.140 3.160 36,984 +0.01(+0.32%)
Aug 28, 2019 3.150 3.223 3.150 3.150 11,210 -0.07(-2.17%)
Aug 27, 2019 3.230 3.235 3.130 3.220 32,254 +0.01(+0.31%)
Aug 26, 2019 3.210 3.260 3.130 3.210 27,582 +0.01(+0.31%)
Aug 23, 2019 3.260 3.303 3.150 3.200 45,500 -0.07(-2.14%)
Aug 22, 2019 3.300 3.330 3.170 3.270 28,611 -0.02(-0.61%)
Aug 21, 2019 3.210 3.290 3.160 3.290 17,070 +0.05(+1.54%)
Aug 20, 2019 3.260 3.340 3.200 3.240 16,068 -0.10(-2.99%)
Aug 19, 2019 3.400 3.400 3.270 3.340 27,567 +0.04(+1.21%)
Aug 16, 2019 3.370 3.400 3.250 3.300 78,800 +0.05(+1.54%)
Aug 15, 2019 3.327 3.390 3.225 3.250 48,888 -0.03(-0.91%)
Aug 14, 2019 3.400 3.500 3.200 3.280 112,035 -0.21(-6.02%)
Aug 13, 2019 3.290 3.490 3.270 3.490 77,449 +0.14(+4.18%)
Aug 12, 2019 3.450 3.495 3.250 3.350 123,417 -0.12(-3.46%)
Aug 09, 2019 3.750 3.750 3.440 3.470 145,200 -0.49(-12.48%)
Aug 08, 2019 3.970 3.970 3.740 3.965 38,048 +0.19(+5.17%)
Aug 07, 2019 3.750 3.930 3.750 3.770 20,724 -0.04(-1.05%)
Aug 06, 2019 3.850 3.945 3.700 3.810 33,799 +0.09(+2.42%)
Aug 05, 2019 3.880 3.880 3.710 3.720 26,943 -0.25(-6.30%)
Aug 02, 2019 3.990 4.010 3.718 3.970 17,100 -0.04(-1.00%)
Aug 01, 2019 3.930 4.050 3.830 4.010 64,064 +0.13(+3.35%)
Jul 31, 2019 3.760 4.065 3.715 3.880 90,007 +0.11(+2.92%)
Jul 30, 2019 3.700 3.770 3.630 3.770 16,134 +0.04(+1.07%)
Jul 29, 2019 3.467 3.766 3.467 3.730 15,481 -0.02(-0.53%)
Jul 26, 2019 3.800 3.891 3.750 3.750 35,700 -0.06(-1.57%)
Jul 25, 2019 3.730 3.830 3.665 3.810 9,796 +0.05(+1.33%)
Jul 24, 2019 3.730 3.830 3.670 3.760 41,929 +0.03(+0.80%)
Jul 23, 2019 3.710 3.800 3.460 3.730 15,181 -0.02(-0.40%)
Jul 22, 2019 3.729 3.815 3.390 3.745 52,982 -0.08(-2.22%)
Jul 19, 2019 3.940 3.940 3.670 3.830 120,500 -0.14(-3.53%)
Jul 18, 2019 4.000 4.050 3.900 3.970 8,548 -0.04(-1.00%)
Jul 17, 2019 4.050 4.070 3.810 4.010 21,567 -0.01(-0.25%)
Jul 16, 2019 3.990 4.030 3.900 4.020 8,393 +0.02(+0.50%)
Jul 15, 2019 4.050 4.070 3.910 4.000 13,193 -0.04(-0.99%)
Jul 12, 2019 4.030 4.110 4.000 4.040 41,200 +0.00(+0.00%)
Jul 11, 2019 4.110 4.110 3.950 4.040 35,883 -0.05(-1.22%)
Jul 10, 2019 3.990 4.120 3.900 4.090 33,990 +0.06(+1.49%)
Jul 09, 2019 4.050 4.160 3.990 4.030 48,319 -0.11(-2.66%)
Jul 08, 2019 3.960 4.190 3.910 4.140 238,057 +0.23(+5.88%)
Jul 05, 2019 3.880 4.050 3.880 3.910 43,400 +0.04(+1.03%)
Jul 03, 2019 3.910 3.960 3.810 3.870 20,000 -0.06(-1.53%)
Jul 02, 2019 3.890 3.970 3.850 3.930 42,424 +0.12(+3.15%)
Jul 01, 2019 3.860 3.940 3.750 3.810 32,658 -0.05(-1.30%)
Jun 28, 2019 3.840 3.860 3.690 3.860 63,000 +0.09(+2.39%)
Jun 27, 2019 3.480 3.820 3.460 3.770 165,076 +0.26(+7.41%)
Jun 26, 2019 3.465 3.560 3.380 3.510 24,217 +0.03(+0.86%)
Jun 25, 2019 3.540 3.540 3.360 3.480 26,231 -0.06(-1.69%)
Jun 24, 2019 3.380 3.550 3.370 3.540 34,660 +0.14(+4.12%)
Jun 21, 2019 3.320 3.400 3.260 3.400 22,000 +0.08(+2.41%)
Jun 20, 2019 3.390 3.390 3.260 3.320 86,131 +0.01(+0.30%)
Jun 19, 2019 3.360 3.376 3.310 3.310 22,037 -0.04(-1.19%)
Jun 18, 2019 3.330 3.380 3.330 3.350 34,369 +0.03(+0.90%)
Jun 17, 2019 3.280 3.350 3.280 3.320 23,351 +0.00(+0.00%)
Jun 14, 2019 3.340 3.370 3.310 3.320 12,300 +0.03(+0.91%)
Jun 13, 2019 3.400 3.430 3.280 3.290 41,669 -0.07(-2.08%)
Jun 12, 2019 3.320 3.450 3.320 3.360 51,075 -0.01(-0.30%)
Jun 11, 2019 3.590 3.600 3.350 3.370 114,951 -0.22(-6.13%)
Jun 10, 2019 3.350 3.590 3.350 3.590 132,313 +0.35(+10.80%)
Jun 07, 2019 3.170 3.595 3.170 3.240 132,300 +0.07(+2.21%)
Jun 06, 2019 3.240 3.250 3.145 3.170 59,829 -0.05(-1.55%)
Jun 05, 2019 3.240 3.280 3.170 3.220 29,337 -0.01(-0.31%)
Jun 04, 2019 3.170 3.290 3.110 3.230 51,005 +0.12(+3.86%)
Jun 03, 2019 3.030 3.200 3.030 3.110 52,523 +0.08(+2.64%)
May 31, 2019 3.470 3.487 3.020 3.030 257,300 -0.45(-12.81%)
May 30, 2019 3.451 3.500 3.450 3.475 29,231 +0.06(+1.91%)
May 29, 2019 3.430 3.550 3.410 3.410 24,002 -0.05(-1.45%)
May 28, 2019 3.540 3.550 3.410 3.460 126,135 -0.12(-3.35%)
May 24, 2019 3.500 3.790 3.500 3.580 113,000 +0.05(+1.42%)
May 23, 2019 3.530 3.590 3.440 3.530 135,841 -0.02(-0.56%)
May 22, 2019 3.590 3.620 3.470 3.550 378,056 -0.05(-1.39%)
May 21, 2019 3.620 3.740 3.590 3.600 299,363 -0.02(-0.55%)
May 20, 2019 3.550 3.630 3.500 3.620 96,171 +0.01(+0.28%)
May 17, 2019 3.550 3.610 3.500 3.610 81,100 +0.03(+0.84%)
May 16, 2019 3.600 3.710 3.530 3.580 86,628 -0.22(-5.79%)
May 15, 2019 3.710 3.865 3.600 3.800 44,460 +0.10(+2.70%)
May 14, 2019 3.640 3.820 3.590 3.700 75,426 +0.03(+0.82%)
May 13, 2019 3.920 3.920 3.515 3.670 59,812 -0.23(-5.90%)
May 10, 2019 3.920 3.990 3.630 3.900 121,600 -0.02(-0.51%)
May 09, 2019 3.630 3.980 3.580 3.920 168,120 +0.11(+2.89%)
May 08, 2019 3.770 3.820 3.580 3.810 45,402 +0.02(+0.53%)
May 07, 2019 3.800 3.851 3.600 3.790 36,876 +0.00(+0.00%)
May 06, 2019 3.520 3.840 3.470 3.790 60,515 +0.17(+4.70%)
May 03, 2019 3.610 3.730 3.520 3.620 52,100 +0.02(+0.56%)
May 02, 2019 3.570 3.650 3.400 3.600 91,806 +0.06(+1.69%)
May 01, 2019 3.390 3.610 3.340 3.540 116,427 +0.15(+4.42%)
Apr 30, 2019 3.440 3.440 3.350 3.390 32,185 -0.04(-1.17%)
Apr 29, 2019 3.380 3.440 3.310 3.430 40,679 +0.05(+1.48%)
Apr 26, 2019 3.380 3.460 3.330 3.380 43,800 -0.03(-0.88%)
Apr 25, 2019 3.460 3.490 3.340 3.410 55,789 -0.05(-1.45%)
Apr 24, 2019 3.450 3.550 3.390 3.460 57,924 +0.01(+0.29%)
Apr 23, 2019 3.360 3.500 3.350 3.450 133,969 +0.05(+1.47%)
Apr 22, 2019 3.440 3.490 3.340 3.400 71,343 -0.08(-2.30%)
Apr 18, 2019 3.390 3.490 3.380 3.480 44,700 +0.06(+1.75%)
Apr 17, 2019 3.290 3.465 3.290 3.420 92,202 +0.13(+3.95%)
Apr 16, 2019 3.250 3.364 3.200 3.290 115,593 +0.05(+1.54%)
Apr 15, 2019 3.310 3.553 3.199 3.240 203,958 -0.05(-1.52%)
Apr 12, 2019 3.430 3.430 3.260 3.290 237,800 -0.15(-4.36%)
Apr 11, 2019 3.600 3.684 3.390 3.440 200,931 -0.16(-4.44%)
Apr 10, 2019 3.560 3.650 3.560 3.600 63,957 +0.02(+0.56%)
Apr 09, 2019 3.710 3.750 3.550 3.580 96,696 -0.15(-4.02%)
Apr 08, 2019 3.890 3.930 3.650 3.730 120,644 -0.19(-4.85%)
Apr 05, 2019 4.170 4.200 3.880 3.920 115,500 -0.24(-5.77%)
Apr 04, 2019 4.100 4.200 4.043 4.160 49,325 +0.07(+1.71%)
Apr 03, 2019 4.010 4.180 3.952 4.090 42,754 +0.12(+3.02%)
Apr 02, 2019 3.880 4.080 3.880 3.970 106,168 +0.06(+1.53%)
Apr 01, 2019 3.780 4.040 3.780 3.910 129,446 +0.13(+3.44%)
Mar 29, 2019 3.720 3.970 3.630 3.780 201,900 +0.10(+2.72%)
Mar 28, 2019 3.710 3.860 3.620 3.680 115,337 -0.04(-1.08%)
Mar 27, 2019 3.810 3.835 3.670 3.720 110,581 -0.11(-2.87%)
Mar 26, 2019 3.890 4.050 3.770 3.830 177,207 -0.04(-1.03%)
Mar 25, 2019 3.760 3.915 3.750 3.870 132,027 +0.10(+2.65%)
Mar 22, 2019 3.980 4.000 3.670 3.770 368,000 -0.23(-5.75%)
Mar 21, 2019 3.840 4.178 3.840 4.000 117,513 +0.01(+0.25%)
Mar 20, 2019 4.290 4.320 3.803 3.990 468,369 -0.33(-7.64%)
Mar 19, 2019 4.350 4.450 4.175 4.320 221,889 -0.09(-2.04%)
Mar 18, 2019 4.530 4.750 4.350 4.410 231,417 -0.09(-2.00%)
Mar 15, 2019 5.700 5.740 4.080 4.500 640,800 -0.97(-17.73%)
Mar 14, 2019 5.010 5.500 4.880 5.470 260,635 +0.45(+8.96%)
Mar 13, 2019 4.890 5.020 4.820 5.020 86,944 +0.16(+3.29%)
Mar 12, 2019 4.940 5.030 4.850 4.860 61,032 -0.10(-2.02%)
Mar 11, 2019 4.730 5.200 4.730 4.960 115,465 +0.24(+5.08%)
Mar 08, 2019 4.700 4.840 4.650 4.720 48,500 -0.05(-1.05%)
Mar 07, 2019 4.990 4.990 4.770 4.770 132,807 -0.31(-6.10%)
Mar 06, 2019 5.420 5.590 4.980 5.080 396,209 -0.35(-6.45%)
Mar 05, 2019 4.830 5.490 4.830 5.430 393,728 +0.58(+11.96%)
Mar 04, 2019 4.900 5.070 4.800 4.850 306,764 -0.01(-0.21%)
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.