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 (%)
Jan 31, 2014 2.140 2.190 2.130 2.170 23,002 -0.01(-0.46%)
Jan 30, 2014 2.180 2.200 2.170 2.180 33,035 +0.02(+0.93%)
Jan 29, 2014 2.130 2.260 2.100 2.160 91,226 +0.01(+0.47%)
Jan 28, 2014 2.100 2.220 2.100 2.150 38,363 -0.05(-2.27%)
Jan 27, 2014 2.380 2.380 2.020 2.200 386,939 -0.28(-11.29%)
Jan 24, 2014 2.500 2.569 2.450 2.480 48,923 -0.08(-2.94%)
Jan 23, 2014 2.570 2.580 2.430 2.555 66,565 -0.03(-1.35%)
Jan 22, 2014 2.600 2.660 2.550 2.590 89,759 +0.01(+0.39%)
Jan 21, 2014 2.420 2.620 2.370 2.580 198,445 +0.22(+9.32%)
Jan 17, 2014 2.350 2.360 2.360 2.360 195,600 +0.01(+0.43%)
Jan 16, 2014 2.360 2.380 2.335 2.350 96,264 +0.00(+0.00%)
Jan 15, 2014 2.360 2.440 2.348 2.350 60,067 +0.01(+0.43%)
Jan 14, 2014 2.370 2.370 2.340 2.340 55,233 -0.03(-1.27%)
Jan 13, 2014 2.400 2.430 2.330 2.370 34,518 -0.03(-1.25%)
Jan 10, 2014 2.429 2.482 2.390 2.400 51,646 +0.03(+1.27%)
Jan 09, 2014 2.460 2.460 2.323 2.370 25,926 -0.06(-2.47%)
Jan 08, 2014 2.380 2.430 2.290 2.430 21,260 +0.07(+2.97%)
Jan 07, 2014 2.270 2.420 2.270 2.360 49,616 +0.07(+3.06%)
Jan 06, 2014 2.330 2.350 2.290 2.290 16,142 -0.05(-2.14%)
Jan 03, 2014 2.300 2.340 2.270 2.340 2,457 +0.04(+1.74%)
Jan 02, 2014 2.310 2.350 2.290 2.300 7,294 -0.05(-2.13%)
Dec 31, 2013 2.360 2.350 2.350 2.350 88,800 +0.00(+0.00%)
Dec 30, 2013 2.260 2.360 2.260 2.350 8,434 +0.01(+0.42%)
Dec 27, 2013 2.300 2.350 2.270 2.340 17,309 +0.06(+2.51%)
Dec 26, 2013 2.280 2.390 2.150 2.283 48,519 +0.03(+1.46%)
Dec 24, 2013 2.369 2.370 2.220 2.250 16,642 -0.11(-4.66%)
Dec 23, 2013 2.180 2.370 2.150 2.360 37,728 +0.11(+4.89%)
Dec 20, 2013 2.300 2.300 2.200 2.250 46,918 -0.01(-0.44%)
Dec 19, 2013 2.250 2.260 2.180 2.260 4,728 +0.01(+0.44%)
Dec 18, 2013 2.253 2.300 2.230 2.250 27,904 -0.08(-3.43%)
Dec 17, 2013 2.210 2.390 2.210 2.330 61,640 +0.09(+4.02%)
Dec 16, 2013 2.150 2.260 2.150 2.240 23,534 +0.09(+4.19%)
Dec 13, 2013 2.210 2.240 2.140 2.150 39,886 -0.03(-1.38%)
Dec 12, 2013 2.250 2.250 2.130 2.180 63,902 -0.02(-0.91%)
Dec 11, 2013 2.180 2.320 2.180 2.200 15,940 -0.04(-1.79%)
Dec 10, 2013 2.270 2.330 2.180 2.240 72,487 -0.06(-2.61%)
Dec 09, 2013 2.330 2.330 2.300 2.300 15,062 -0.05(-2.13%)
Dec 06, 2013 2.280 2.351 2.280 2.350 0 +0.05(+2.17%)
Dec 05, 2013 2.280 2.399 2.280 2.300 0 +0.01(+0.44%)
Dec 04, 2013 2.340 2.390 2.280 2.290 0 -0.08(-3.38%)
Dec 03, 2013 2.400 2.400 2.330 2.370 0 -0.05(-2.07%)
Dec 02, 2013 2.350 2.440 2.349 2.420 0 +0.05(+2.11%)
Nov 29, 2013 2.310 2.380 2.291 2.370 0 +0.03(+1.28%)
Nov 27, 2013 2.370 2.400 2.290 2.340 0 -0.02(-0.85%)
Nov 26, 2013 2.390 2.420 2.290 2.360 0 +0.01(+0.43%)
Nov 25, 2013 2.330 2.420 2.291 2.350 0 +0.03(+1.29%)
Nov 22, 2013 2.280 2.400 2.280 2.320 0 +0.02(+0.87%)
Nov 21, 2013 2.270 2.340 2.150 2.300 0 -0.01(-0.43%)
Nov 20, 2013 2.270 2.480 2.270 2.310 0 +0.07(+2.91%)
Nov 19, 2013 2.060 2.300 2.060 2.245 0 +0.17(+8.44%)
Nov 18, 2013 2.060 2.110 2.040 2.070 0 +0.05(+2.53%)
Nov 15, 2013 2.080 2.110 2.010 2.019 0 -0.04(-1.99%)
Nov 14, 2013 2.110 2.140 2.020 2.060 0 -0.04(-1.86%)
Nov 12, 2013 2.030 2.150 2.014 2.099 0 +0.10(+4.95%)
Nov 11, 2013 2.000 2.000 1.960 2.000 0 -0.05(-2.39%)
Nov 08, 2013 2.050 2.050 2.010 2.049 0 +0.07(+3.48%)
Nov 07, 2013 2.050 2.050 1.960 1.980 0 -0.05(-2.46%)
Nov 06, 2013 2.000 2.050 2.000 2.030 0 +0.04(+2.01%)
Nov 05, 2013 1.960 2.000 1.960 1.990 0 +0.02(+1.02%)
Nov 04, 2013 2.000 2.000 1.970 1.970 0 +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.