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%)
Aug 03, 2015 1.735 1.735 1.660 1.660 4,794 -0.03(-1.78%)
Jul 31, 2015 1.690 1.690 1.650 1.690 7,723 +0.00(+0.00%)
Jul 30, 2015 1.700 1.750 1.690 1.690 6,916 -0.01(-0.59%)
Jul 29, 2015 1.760 1.790 1.660 1.700 130,417 -0.01(-0.58%)
Jul 28, 2015 1.680 1.710 1.677 1.710 15,385 +0.03(+1.79%)
Jul 27, 2015 1.650 1.680 1.650 1.680 5,000 +0.00(+0.02%)
Jul 24, 2015 1.650 1.680 1.650 1.680 8,085 +0.03(+1.79%)
Jul 23, 2015 1.699 1.699 1.650 1.650 3,650 -0.02(-1.20%)
Jul 22, 2015 1.690 1.700 1.670 1.670 3,350 -0.02(-1.18%)
Jul 21, 2015 1.685 1.700 1.685 1.690 600 +0.02(+1.20%)
Jul 20, 2015 1.710 1.717 1.670 1.670 7,100 -0.01(-0.60%)
Jul 17, 2015 1.720 1.720 1.670 1.680 18,406 +0.03(+1.82%)
Jul 16, 2015 1.750 1.770 1.640 1.650 28,576 -0.08(-4.62%)
Jul 15, 2015 1.720 1.730 1.720 1.730 4,591 -0.02(-1.14%)
Jul 14, 2015 1.770 1.770 1.750 1.750 2,500 +0.01(+0.57%)
Jul 13, 2015 1.750 1.770 1.720 1.740 10,573 +0.02(+1.16%)
Jul 10, 2015 1.700 1.850 1.700 1.720 22,500 +0.05(+2.99%)
Jul 09, 2015 1.633 1.760 1.600 1.670 15,700 -0.04(-2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 1,948 -0.05(-2.84%)
Jul 07, 2015 1.720 1.800 1.671 1.760 1,170 +0.01(+0.57%)
Jul 06, 2015 1.752 1.790 1.750 1.750 3,950 +0.06(+3.55%)
Jul 02, 2015 1.680 1.690 1.690 1.690 20,200 +0.00(+0.00%)
Jul 01, 2015 1.653 1.788 1.653 1.690 1,620 +0.03(+1.81%)
Jun 30, 2015 1.780 1.780 1.660 1.660 5,487 -0.07(-4.05%)
Jun 29, 2015 1.780 1.860 1.730 1.730 9,200 -0.02(-1.14%)
Jun 26, 2015 1.752 1.770 1.750 1.750 5,775 +0.02(+1.16%)
Jun 25, 2015 1.750 1.750 1.720 1.730 9,900 -0.02(-1.14%)
Jun 24, 2015 1.840 1.840 1.700 1.750 25,234 -0.06(-3.31%)
Jun 23, 2015 1.810 1.880 1.770 1.810 4,778 -0.03(-1.63%)
Jun 22, 2015 1.870 1.875 1.810 1.840 36,951 -0.00(-0.27%)
Jun 19, 2015 1.870 1.870 1.810 1.845 21,821 -0.03(-1.86%)
Jun 18, 2015 1.740 1.880 1.740 1.880 13,200 +0.02(+1.08%)
Jun 17, 2015 1.868 1.870 1.860 1.860 623 +0.02(+1.09%)
Jun 16, 2015 1.820 1.861 1.790 1.840 61,720 +0.04(+2.22%)
Jun 15, 2015 1.790 1.805 1.781 1.800 28,762 +0.03(+1.69%)
Jun 12, 2015 1.730 1.773 1.730 1.770 6,123 +0.01(+0.46%)
Jun 11, 2015 1.760 1.762 1.760 1.762 5,390 +0.00(+0.11%)
Jun 10, 2015 1.760 1.780 1.750 1.760 12,931 +0.00(+0.00%)
Jun 09, 2015 1.760 1.780 1.760 1.760 7,465 +0.01(+0.57%)
Jun 08, 2015 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jun 05, 2015 1.710 1.780 1.710 1.740 6,525 +0.01(+0.58%)
Jun 04, 2015 1.730 1.740 1.710 1.730 17,645 +0.00(+0.00%)
Jun 03, 2015 1.733 1.750 1.730 1.730 2,000 +0.02(+1.16%)
Jun 02, 2015 1.731 1.731 1.710 1.710 3,800 -0.01(-0.58%)
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.