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, 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%)
Mar 01, 2019 4.660 5.040 4.630 4.860 364,400 +0.19(+4.07%)
Feb 28, 2019 4.820 4.870 4.650 4.670 236,081 -0.11(-2.30%)
Feb 27, 2019 4.660 4.918 4.660 4.780 123,649 +0.11(+2.36%)
Feb 26, 2019 4.730 4.761 4.550 4.670 206,164 -0.11(-2.30%)
Feb 25, 2019 4.930 4.980 4.750 4.780 65,257 -0.06(-1.24%)
Feb 22, 2019 4.900 5.140 4.770 4.840 72,500 -0.04(-0.82%)
Feb 21, 2019 5.100 5.239 4.860 4.880 117,019 -0.23(-4.50%)
Feb 20, 2019 4.700 5.110 4.605 5.110 315,931 +0.46(+9.89%)
Feb 19, 2019 4.480 4.730 4.450 4.650 320,242 +0.17(+3.79%)
Feb 15, 2019 4.340 4.480 4.340 4.480 143,700 +0.12(+2.75%)
Feb 14, 2019 4.360 4.440 4.150 4.360 295,302 +0.00(+0.00%)
Feb 13, 2019 4.320 4.390 4.300 4.360 167,921 -0.01(-0.23%)
Feb 12, 2019 4.330 4.460 4.320 4.370 112,141 -0.03(-0.68%)
Feb 11, 2019 4.500 4.640 4.210 4.400 248,697 -0.16(-3.51%)
Feb 08, 2019 4.530 4.640 4.500 4.560 119,600 -0.03(-0.65%)
Feb 07, 2019 4.730 4.730 4.488 4.590 78,063 -0.15(-3.16%)
Feb 06, 2019 4.650 4.785 4.570 4.740 96,698 +0.09(+1.94%)
Feb 05, 2019 4.600 4.705 4.535 4.650 110,876 -0.09(-1.90%)
Feb 04, 2019 4.450 4.850 4.450 4.740 274,044 +0.05(+1.07%)
Feb 01, 2019 4.880 5.000 4.500 4.690 218,600 -0.22(-4.48%)
Jan 31, 2019 5.000 5.100 4.410 4.910 564,723 -0.05(-1.01%)
Jan 30, 2019 5.260 5.460 4.870 4.960 262,252 -0.30(-5.70%)
Jan 29, 2019 5.900 5.960 5.180 5.260 444,496 -0.64(-10.85%)
Jan 28, 2019 5.960 5.980 5.820 5.900 524,905 +0.02(+0.34%)
Jan 25, 2019 5.600 5.930 5.390 5.880 605,500 +0.34(+6.14%)
Jan 24, 2019 5.590 5.600 5.430 5.540 137,737 -0.05(-0.89%)
Jan 23, 2019 5.540 5.630 5.410 5.590 218,237 +0.13(+2.38%)
Jan 22, 2019 5.620 5.620 5.330 5.460 179,768 -0.14(-2.50%)
Jan 18, 2019 5.670 5.750 5.500 5.600 191,200 +0.10(+1.82%)
Jan 17, 2019 5.650 5.700 5.010 5.500 316,008 -0.06(-1.08%)
Jan 16, 2019 5.680 5.810 5.410 5.560 415,013 +0.00(+0.00%)
Jan 15, 2019 5.390 5.710 5.260 5.560 409,720 +0.30(+5.70%)
Jan 14, 2019 5.230 5.600 5.150 5.260 523,335 +0.19(+3.75%)
Jan 11, 2019 4.680 5.150 4.630 5.070 263,100 +0.39(+8.33%)
Jan 10, 2019 4.220 4.790 4.220 4.680 131,851 +0.34(+7.83%)
Jan 09, 2019 4.250 4.550 4.100 4.340 129,899 -0.14(-3.13%)
Jan 08, 2019 5.000 5.041 4.330 4.480 385,082 -0.39(-8.01%)
Jan 07, 2019 4.980 5.250 4.820 4.870 385,745 -0.05(-1.02%)
Jan 04, 2019 4.840 4.950 4.600 4.920 257,300 +0.12(+2.50%)
Jan 03, 2019 4.730 4.800 4.460 4.800 145,025 +0.08(+1.69%)
Jan 02, 2019 4.100 4.790 4.050 4.720 337,909 +0.64(+15.69%)
Dec 31, 2018 4.100 4.100 3.780 4.080 120,200 +0.10(+2.51%)
Dec 28, 2018 3.930 4.020 3.890 3.980 47,300 +0.13(+3.38%)
Dec 27, 2018 3.970 4.000 3.800 3.850 111,830 -0.07(-1.73%)
Dec 26, 2018 3.677 3.970 3.677 3.918 64,142 +0.35(+9.74%)
Dec 24, 2018 3.610 3.870 3.550 3.570 12,100 -0.06(-1.65%)
Dec 21, 2018 3.780 3.780 3.570 3.630 52,400 -0.17(-4.47%)
Dec 20, 2018 3.770 3.833 3.660 3.800 26,539 +0.00(+0.00%)
Dec 19, 2018 3.620 3.950 3.550 3.800 73,757 +0.24(+6.74%)
Dec 18, 2018 3.650 3.670 3.560 3.560 12,382 -0.07(-1.93%)
Dec 17, 2018 3.910 3.910 3.610 3.630 30,801 -0.32(-8.10%)
Dec 14, 2018 3.660 3.950 3.600 3.950 33,100 +0.30(+8.22%)
Dec 13, 2018 3.690 3.700 3.571 3.650 28,294 -0.04(-1.08%)
Dec 12, 2018 3.690 3.700 3.667 3.690 16,583 +0.04(+1.10%)
Dec 11, 2018 3.710 3.740 3.600 3.650 17,846 +0.05(+1.39%)
Dec 10, 2018 3.650 3.720 3.600 3.600 20,068 +0.00(+0.00%)
Dec 07, 2018 3.630 3.720 3.600 3.600 5,500 -0.08(-2.17%)
Dec 06, 2018 3.640 3.750 3.615 3.680 41,073 +0.04(+1.10%)
Dec 04, 2018 3.600 3.800 3.510 3.640 31,300 +0.03(+0.83%)
Dec 03, 2018 3.560 3.770 3.550 3.610 43,068 +0.02(+0.56%)
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%)
Sep 04, 2018 2.720 2.720 2.520 2.700 80,186 -0.01(-0.37%)
Aug 31, 2018 2.710 2.710 2.710 0 -0.03(-1.09%)
Aug 30, 2018 2.890 2.890 2.710 2.740 28,895 -0.05(-1.96%)
Aug 29, 2018 2.830 2.830 2.620 2.795 49,519 -0.04(-1.25%)
Aug 28, 2018 2.740 2.840 2.571 2.830 23,329 +0.11(+4.04%)
Aug 27, 2018 2.730 2.790 2.700 2.720 25,790 +0.06(+2.26%)
Aug 24, 2018 2.710 2.790 2.660 2.660 28,000 -0.02(-0.75%)
Aug 23, 2018 2.810 2.810 2.680 2.680 39,556 -0.09(-3.25%)
Aug 22, 2018 2.700 2.840 2.700 2.770 12,451 +0.10(+3.75%)
Aug 21, 2018 2.710 2.710 2.600 2.670 44,790 -0.03(-1.11%)
Aug 20, 2018 2.800 2.800 2.670 2.700 68,171 -0.10(-3.57%)
Aug 17, 2018 2.550 2.802 2.535 2.800 155,200 +0.25(+9.80%)
Aug 16, 2018 2.510 2.590 2.420 2.550 110,684 +0.03(+1.39%)
Aug 15, 2018 2.482 2.599 2.410 2.515 35,859 +0.06(+2.65%)
Aug 14, 2018 2.513 2.570 2.412 2.450 15,747 -0.05(-2.00%)
Aug 13, 2018 2.460 2.630 2.460 2.500 68,878 +0.02(+0.81%)
Aug 10, 2018 2.580 2.640 2.480 2.480 32,300 -0.10(-3.88%)
Aug 09, 2018 2.550 2.650 2.480 2.580 29,297 +0.00(+0.00%)
Aug 08, 2018 2.660 2.660 2.580 2.580 3,808 -0.03(-1.15%)
Aug 07, 2018 2.600 2.700 2.580 2.610 25,327 +0.01(+0.38%)
Aug 06, 2018 2.580 2.600 2.480 2.600 2,789 +0.04(+1.56%)
Aug 03, 2018 2.650 2.650 2.530 2.560 15,100 -0.04(-1.65%)
Aug 02, 2018 2.550 2.650 2.522 2.603 37,328 +0.07(+2.91%)
Aug 01, 2018 2.478 2.530 2.450 2.529 18,433 +0.05(+1.98%)
Jul 31, 2018 2.450 2.539 2.352 2.480 7,942 +0.01(+0.40%)
Jul 30, 2018 2.430 2.489 2.297 2.470 9,571 -0.05(-1.98%)
Jul 27, 2018 2.550 2.550 2.500 2.520 4,800 -0.02(-0.79%)
Jul 26, 2018 2.510 2.540 2.480 2.540 7,998 +0.02(+0.79%)
Jul 25, 2018 2.600 2.610 2.520 2.520 16,834 -0.09(-3.45%)
Jul 24, 2018 2.740 2.746 2.510 2.610 29,708 -0.28(-9.69%)
Jul 23, 2018 2.900 2.900 2.750 2.890 28,203 +0.09(+3.21%)
Jul 20, 2018 2.850 2.870 2.783 2.800 12,530 -0.12(-4.11%)
Jul 19, 2018 2.770 2.930 2.765 2.920 24,487 +0.15(+5.41%)
Jul 18, 2018 2.760 2.800 2.701 2.770 17,775 -0.04(-1.42%)
Jul 17, 2018 2.800 2.810 2.780 2.810 9,050 +0.01(+0.36%)
Jul 16, 2018 2.910 2.910 2.800 2.800 8,624 -0.14(-4.76%)
Jul 13, 2018 2.820 2.940 2.811 2.940 1,584 +0.09(+3.16%)
Jul 12, 2018 2.880 2.880 2.830 2.850 6,530 -0.05(-1.72%)
Jul 11, 2018 2.870 2.870 2.760 2.900 24,710 +0.03(+1.21%)
Jul 10, 2018 2.801 2.880 2.801 2.865 6,451 +0.04(+1.24%)
Jul 09, 2018 2.800 2.890 2.800 2.830 5,405 +0.07(+2.54%)
Jul 06, 2018 2.710 2.860 2.650 2.760 29,203 +0.02(+0.73%)
Jul 05, 2018 2.930 2.930 2.660 2.740 52,104 -0.14(-4.86%)
Jul 03, 2018 2.880 2.880 2.880 0 -0.11(-3.68%)
Jul 02, 2018 3.000 3.000 2.830 2.990 8,771 +0.05(+1.70%)
Jun 29, 2018 2.810 3.100 2.810 2.940 19,404 +0.13(+4.81%)
Jun 28, 2018 2.980 2.980 2.480 2.805 120,791 -0.17(-5.87%)
Jun 27, 2018 3.000 3.000 2.980 2.980 29,006 -0.04(-1.32%)
Jun 26, 2018 3.090 3.090 3.010 3.020 13,119 -0.04(-1.31%)
Jun 25, 2018 3.070 3.090 3.035 3.060 10,985 -0.02(-0.65%)
Jun 22, 2018 3.050 3.090 3.000 3.080 87,893 +0.02(+0.65%)
Jun 21, 2018 3.050 3.080 3.040 3.060 15,522 +0.01(+0.33%)
Jun 20, 2018 3.000 3.083 3.000 3.050 30,894 -0.03(-0.97%)
Jun 19, 2018 3.032 3.090 2.996 3.080 48,086 +0.03(+0.98%)
Jun 18, 2018 3.100 3.100 2.990 3.050 27,640 -0.05(-1.61%)
Jun 15, 2018 3.100 3.090 3.100 12,225 +0.01(+0.32%)
Jun 14, 2018 3.090 3.100 3.060 3.090 15,596 -0.01(-0.32%)
Jun 13, 2018 3.110 3.150 3.080 3.100 49,334 +0.02(+0.65%)
Jun 12, 2018 3.090 3.100 3.070 3.080 11,629 -0.02(-0.65%)
Jun 11, 2018 3.130 3.130 3.071 3.100 20,387 +0.00(+0.00%)
Jun 08, 2018 3.080 3.100 3.050 3.100 13,248 +0.02(+0.65%)
Jun 07, 2018 3.100 3.100 3.065 3.080 37,802 -0.01(-0.48%)
Jun 06, 2018 3.130 3.150 3.060 3.095 128,505 -0.06(-1.75%)
Jun 05, 2018 3.030 3.180 3.000 3.150 86,402 +0.16(+5.35%)
Jun 04, 2018 3.040 3.040 2.972 2.990 50,929 -0.01(-0.33%)
Jun 01, 2018 3.000 3.030 2.962 3.000 98,130 +0.00(+0.00%)
May 31, 2018 2.990 3.020 2.985 3.000 52,977 +0.01(+0.33%)
May 30, 2018 2.970 3.060 2.970 2.990 69,439 +0.00(+0.00%)
May 29, 2018 3.000 3.010 2.921 2.990 25,035 -0.01(-0.34%)
May 25, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
May 24, 2018 2.810 3.000 2.720 2.900 61,209 +0.08(+2.84%)
May 23, 2018 2.840 2.840 2.770 2.820 9,112 -0.03(-1.05%)
May 22, 2018 2.820 2.850 2.750 2.850 12,901 +0.02(+0.71%)
May 21, 2018 2.760 2.840 2.750 2.830 25,450 +0.09(+3.28%)
May 18, 2018 2.690 2.845 2.690 2.740 34,877 +0.05(+1.86%)
May 17, 2018 2.870 2.870 2.620 2.690 123,978 -0.16(-5.61%)
May 16, 2018 2.840 2.857 2.810 2.850 37,027 +0.03(+1.06%)
May 15, 2018 2.690 2.825 2.656 2.820 89,064 +0.18(+6.82%)
May 14, 2018 2.600 2.660 2.570 2.640 47,008 +0.06(+2.52%)
May 11, 2018 2.570 2.620 2.565 2.575 85,553 -0.00(-0.19%)
May 10, 2018 2.540 2.580 2.540 2.580 9,019 +0.05(+1.98%)
May 09, 2018 2.450 2.550 2.300 2.530 22,135 +0.01(+0.40%)
May 08, 2018 2.500 2.533 2.500 2.520 67,004 +0.15(+6.33%)
May 07, 2018 2.390 2.390 2.300 2.370 19,271 +0.00(+0.00%)
May 04, 2018 2.360 2.390 2.319 2.370 28,949 -0.02(-0.77%)
May 03, 2018 2.410 2.430 2.340 2.388 5,661 -0.01(-0.48%)
May 02, 2018 2.390 2.420 2.377 2.400 9,750 +0.03(+1.27%)
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.