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%)
Dec 01, 2015 1.400 1.424 1.400 1.420 1,700 -0.03(-2.07%)
Nov 30, 2015 1.420 1.450 1.393 1.450 11,498 +0.04(+2.84%)
Nov 27, 2015 1.434 1.500 1.410 1.410 4,202 +0.01(+0.71%)
Nov 25, 2015 1.430 1.400 1.400 1.400 12,800 -0.05(-3.45%)
Nov 24, 2015 1.360 1.470 1.360 1.450 2,263 +0.01(+0.69%)
Nov 23, 2015 1.460 1.470 1.400 1.440 15,961 -0.06(-4.00%)
Nov 20, 2015 1.470 1.500 1.460 1.500 10,200 +0.02(+1.11%)
Nov 19, 2015 1.395 1.500 1.395 1.484 10,549 +0.05(+3.74%)
Nov 18, 2015 1.440 1.450 1.420 1.430 25,134 +0.03(+2.14%)
Nov 17, 2015 1.400 1.420 1.350 1.400 8,645 +0.02(+1.45%)
Nov 16, 2015 1.400 1.400 1.380 1.380 8,528 -0.03(-2.13%)
Nov 13, 2015 1.390 1.414 1.380 1.410 10,567 -0.02(-1.40%)
Nov 12, 2015 1.380 1.450 1.380 1.430 24,933 -0.02(-1.38%)
Nov 10, 2015 1.460 1.450 1.450 1.450 1 -0.01(-0.68%)
Nov 09, 2015 1.420 1.460 1.400 1.460 3,643 +0.01(+0.54%)
Nov 06, 2015 1.460 1.480 1.430 1.452 2,540 -0.02(-1.21%)
Nov 04, 2015 1.450 1.470 1.470 1.470 54 +0.02(+1.46%)
Nov 03, 2015 1.380 1.480 1.380 1.449 2,093 +0.04(+2.75%)
Nov 02, 2015 1.420 1.455 1.380 1.410 47,055 -0.01(-0.70%)
Oct 30, 2015 1.460 1.470 1.419 1.420 3,261 -0.06(-4.05%)
Oct 29, 2015 1.390 1.480 1.380 1.480 17,928 +0.10(+7.25%)
Oct 28, 2015 1.460 1.500 1.380 1.380 56,895 -0.13(-8.61%)
Oct 27, 2015 1.490 1.561 1.460 1.510 38,609 +0.02(+1.35%)
Oct 26, 2015 1.560 1.560 1.410 1.490 32,204 -0.07(-4.49%)
Oct 23, 2015 1.600 1.600 1.510 1.560 42,203 -0.06(-3.70%)
Oct 22, 2015 1.620 1.620 1.620 1.620 550 +0.02(+1.25%)
Oct 21, 2015 1.580 1.600 1.580 1.600 5,138 +0.02(+1.27%)
Oct 20, 2015 1.578 1.580 1.570 1.580 7,503 -0.03(-1.86%)
Oct 19, 2015 1.520 1.611 1.520 1.610 11,764 +0.03(+1.90%)
Oct 16, 2015 1.600 1.600 1.580 1.580 11,338 -0.03(-1.70%)
Oct 15, 2015 1.630 1.650 1.607 1.607 4,067 +0.03(+1.74%)
Oct 14, 2015 1.620 1.620 1.550 1.580 1,295 -0.00(-0.01%)
Oct 13, 2015 1.680 1.680 1.480 1.580 11,233 -0.05(-3.07%)
Oct 12, 2015 1.640 1.640 1.630 1.630 6,400 -0.06(-3.55%)
Oct 09, 2015 1.690 1.690 1.650 1.690 3,781 +0.00(+0.00%)
Oct 07, 2015 1.560 1.690 1.690 1.690 9,600 +0.13(+8.33%)
Oct 06, 2015 1.554 1.680 1.550 1.560 20,042 +0.03(+1.96%)
Oct 05, 2015 1.530 1.540 1.520 1.530 8,733 -0.01(-0.65%)
Oct 02, 2015 1.540 1.540 1.530 1.540 11,624 +0.00(+0.00%)
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.