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 (%)
Aug 31, 2015 1.500 1.500 1.480 1.500 11,321 +0.01(+0.68%)
Aug 28, 2015 1.500 1.500 1.482 1.490 9,157 -0.01(-0.67%)
Aug 27, 2015 1.460 1.500 1.460 1.500 11,567 +0.01(+0.67%)
Aug 26, 2015 1.494 1.500 1.490 1.490 666 +0.00(+0.00%)
Aug 25, 2015 1.500 1.500 1.460 1.490 33,450 -0.01(-0.61%)
Aug 24, 2015 1.450 1.560 1.360 1.499 44,467 -0.00(-0.05%)
Aug 21, 2015 1.470 1.550 1.470 1.500 4,965 -0.05(-3.23%)
Aug 20, 2015 1.540 1.560 1.516 1.550 1,822 +0.02(+1.27%)
Aug 19, 2015 1.540 1.600 1.510 1.530 22,728 -0.06(-3.74%)
Aug 18, 2015 1.530 1.590 1.530 1.590 8,694 +0.01(+0.63%)
Aug 17, 2015 1.530 1.580 1.510 1.580 80,361 +0.03(+1.94%)
Aug 14, 2015 1.550 1.550 1.530 1.550 13,715 +0.00(+0.00%)
Aug 13, 2015 1.550 1.550 1.549 1.550 3,514 -0.02(-1.27%)
Aug 12, 2015 1.550 1.570 1.548 1.570 10,426 +0.02(+1.30%)
Aug 11, 2015 1.540 1.620 1.540 1.550 30,271 +0.02(+1.30%)
Aug 10, 2015 1.541 1.560 1.510 1.530 2,346 -0.03(-2.07%)
Aug 07, 2015 1.530 1.640 1.200 1.562 15,564 -0.04(-2.36%)
Aug 06, 2015 1.640 1.640 1.600 1.600 1,514 -0.04(-2.44%)
Aug 05, 2015 1.680 1.680 1.640 1.640 16,885 -0.01(-0.61%)
Aug 04, 2015 1.660 1.690 1.620 1.650 8,604 -0.01(-0.60%)
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.