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 (%)
Apr 30, 2018 2.410 2.410 2.250 2.310 68,796 -0.10(-4.15%)
Apr 27, 2018 2.460 2.460 2.360 2.410 16,391 -0.03(-1.23%)
Apr 26, 2018 2.420 2.500 2.420 2.440 2,234 +0.03(+1.24%)
Apr 25, 2018 2.450 2.490 2.410 2.410 4,834 -0.05(-2.04%)
Apr 24, 2018 2.470 2.500 2.460 2.460 7,942 -0.01(-0.40%)
Apr 23, 2018 2.500 2.500 2.440 2.470 15,401 -0.03(-1.20%)
Apr 20, 2018 2.460 2.500 2.451 2.500 24,113 +0.02(+0.81%)
Apr 19, 2018 2.490 2.500 2.430 2.480 15,755 -0.02(-0.80%)
Apr 18, 2018 2.410 2.500 2.371 2.500 30,256 +0.08(+3.31%)
Apr 17, 2018 2.420 2.480 2.350 2.420 37,617 -0.02(-0.66%)
Apr 16, 2018 2.480 2.500 2.420 2.436 17,659 -0.06(-2.56%)
Apr 13, 2018 2.420 2.520 2.405 2.500 160,711 +0.09(+3.73%)
Apr 12, 2018 2.390 2.430 2.340 2.410 24,388 +0.05(+2.12%)
Apr 11, 2018 2.400 2.400 2.350 2.360 28,634 -0.08(-3.28%)
Apr 10, 2018 2.470 2.470 2.400 2.440 20,978 -0.02(-0.81%)
Apr 09, 2018 2.460 2.470 2.450 2.460 25,869 +0.02(+0.82%)
Apr 06, 2018 2.390 2.480 2.390 2.440 21,918 +0.05(+2.09%)
Apr 05, 2018 2.420 2.480 2.390 2.390 33,671 +0.00(+0.00%)
Apr 04, 2018 2.230 2.440 2.213 2.390 49,155 +0.13(+5.80%)
Apr 03, 2018 2.260 2.300 2.230 2.259 17,461 -0.00(-0.04%)
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.