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 (%)
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%)
Oct 01, 2015 1.530 1.550 1.530 1.540 10,886 -0.01(-0.65%)
Sep 30, 2015 1.530 1.570 1.512 1.550 21,037 +0.00(+0.00%)
Sep 29, 2015 1.550 1.553 1.550 1.550 18,745 -0.02(-1.27%)
Sep 28, 2015 1.599 1.599 1.490 1.570 4,275 -0.06(-3.59%)
Sep 25, 2015 1.530 1.628 1.520 1.628 589 -0.00(-0.09%)
Sep 24, 2015 1.540 1.630 1.460 1.630 14,794 -0.00(-0.01%)
Sep 23, 2015 1.600 1.630 1.600 1.630 13,185 +0.03(+1.87%)
Sep 22, 2015 1.600 1.600 1.600 1.600 1,469 -0.02(-1.23%)
Sep 21, 2015 1.560 1.620 1.560 1.620 2,968 +0.02(+1.25%)
Sep 18, 2015 1.590 1.600 1.540 1.600 19,814 -0.01(-0.52%)
Sep 17, 2015 1.540 1.620 1.540 1.608 5,821 +0.01(+0.52%)
Sep 16, 2015 1.620 1.630 1.600 1.600 1,432 -0.06(-3.61%)
Sep 15, 2015 1.590 1.660 1.590 1.660 14,395 +0.00(+0.00%)
Sep 14, 2015 1.610 1.660 1.580 1.660 16,091 +0.01(+0.61%)
Sep 11, 2015 1.650 1.650 1.620 1.650 1,799 -0.00(-0.02%)
Sep 10, 2015 1.680 1.680 1.650 1.650 13,297 -0.02(-1.18%)
Sep 09, 2015 1.670 1.680 1.660 1.670 31,997 +0.08(+5.03%)
Sep 08, 2015 1.530 1.590 1.530 1.590 15,764 +0.04(+2.58%)
Sep 04, 2015 1.520 1.550 1.550 1.550 500 -0.04(-2.52%)
Sep 03, 2015 1.520 1.590 1.520 1.590 4,558 +0.09(+6.00%)
Sep 02, 2015 1.500 1.500 1.499 1.500 10,880 -0.01(-0.77%)
Sep 01, 2015 1.500 1.520 1.500 1.512 5,405 +0.01(+0.77%)
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.