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 31, 2014 1.750 1.800 1.750 1.750 12,150 -0.03(-1.52%)
Oct 30, 2014 1.730 1.800 1.730 1.777 29,200 +0.03(+1.54%)
Oct 29, 2014 1.700 1.750 1.700 1.750 10,975 +0.05(+2.84%)
Oct 28, 2014 1.680 1.710 1.680 1.702 6,040 +0.05(+3.13%)
Oct 27, 2014 1.730 1.740 1.740 1.650 9,801 -0.09(-5.17%)
Oct 24, 2014 1.740 1.740 1.740 1.740 7,200 +0.01(+0.58%)
Oct 23, 2014 1.730 1.730 1.670 1.730 33,805 +0.05(+2.98%)
Oct 22, 2014 1.650 1.730 1.630 1.680 13,627 -0.03(-1.75%)
Oct 21, 2014 1.690 1.710 1.582 1.710 105,016 +0.03(+1.79%)
Oct 20, 2014 1.690 1.720 1.620 1.680 27,300 +0.02(+1.20%)
Oct 17, 2014 1.730 1.730 1.653 1.660 11,995 +0.01(+0.61%)
Oct 16, 2014 1.670 1.670 1.612 1.650 4,276 +0.03(+1.85%)
Oct 15, 2014 1.620 1.620 1.600 1.620 13,965 -0.01(-0.81%)
Oct 14, 2014 1.680 1.680 1.633 1.633 14,588 -0.01(-0.41%)
Oct 13, 2014 1.710 1.840 1.630 1.640 19,950 -0.07(-4.09%)
Oct 10, 2014 1.700 1.770 1.670 1.710 34,460 -0.03(-1.72%)
Oct 09, 2014 1.690 1.740 1.680 1.740 17,238 +0.05(+2.96%)
Oct 08, 2014 1.689 1.840 1.670 1.690 21,250 -0.05(-2.87%)
Oct 07, 2014 1.750 1.790 1.710 1.740 5,381 -0.05(-2.79%)
Oct 06, 2014 1.798 1.810 1.750 1.790 13,752 +0.00(+0.00%)
Oct 03, 2014 1.800 1.800 1.790 1.790 5,150 -0.01(-0.56%)
Oct 02, 2014 1.770 1.840 1.760 1.800 21,000 -0.02(-1.10%)
Oct 01, 2014 1.800 1.820 1.790 1.820 24,215 -0.03(-1.62%)
Sep 30, 2014 1.760 1.850 1.760 1.850 24,382 +0.06(+3.35%)
Sep 29, 2014 1.750 1.800 1.750 1.790 9,045 +0.06(+3.47%)
Sep 26, 2014 1.750 1.750 1.730 1.730 5,500 -0.02(-1.14%)
Sep 25, 2014 1.796 1.800 1.710 1.750 10,907 -0.05(-2.78%)
Sep 24, 2014 1.760 1.840 1.760 1.800 800 +0.02(+1.13%)
Sep 23, 2014 1.750 1.870 1.736 1.780 6,342 +0.02(+1.14%)
Sep 22, 2014 1.750 1.850 1.750 1.760 20,443 -0.02(-1.12%)
Sep 19, 2014 1.800 1.850 1.750 1.780 29,717 -0.02(-1.11%)
Sep 18, 2014 1.831 1.831 1.800 1.800 25,740 +0.00(+0.00%)
Sep 17, 2014 1.800 1.850 1.800 1.800 4,638 -0.01(-0.55%)
Sep 16, 2014 1.817 1.840 1.808 1.810 2,552 -0.05(-2.69%)
Sep 15, 2014 1.890 1.890 1.760 1.860 14,281 +0.02(+1.09%)
Sep 12, 2014 1.868 1.868 1.840 1.840 1,544 -0.01(-0.54%)
Sep 11, 2014 1.890 1.890 1.850 1.850 12,649 -0.03(-1.60%)
Sep 10, 2014 1.850 1.880 1.840 1.880 3,743 +0.03(+1.62%)
Sep 09, 2014 1.870 1.900 1.850 1.850 9,000 +0.02(+1.09%)
Sep 08, 2014 1.834 1.900 1.830 1.830 26,545 -0.01(-0.54%)
Sep 05, 2014 1.879 1.880 1.820 1.840 11,366 -0.01(-0.54%)
Sep 04, 2014 1.880 1.880 1.830 1.850 23,000 -0.03(-1.60%)
Sep 03, 2014 1.860 1.920 1.840 1.880 14,981 +0.01(+0.53%)
Sep 02, 2014 1.870 1.870 1.820 1.870 7,008 -0.03(-1.58%)
Aug 29, 2014 1.900 1.900 1.900 1.900 28,100 +0.05(+2.70%)
Aug 28, 2014 1.820 1.880 1.820 1.850 44,319 +0.07(+3.93%)
Aug 27, 2014 1.770 1.820 1.770 1.780 13,829 +0.01(+0.56%)
Aug 26, 2014 1.750 1.790 1.740 1.770 47,207 +0.03(+1.78%)
Aug 25, 2014 1.740 1.750 1.728 1.739 39,091 +0.01(+0.52%)
Aug 22, 2014 1.730 1.800 1.710 1.730 28,975 -0.02(-1.14%)
Aug 21, 2014 1.790 1.790 1.750 1.750 32,287 -0.02(-1.14%)
Aug 20, 2014 1.805 1.810 1.730 1.770 33,160 -0.01(-0.56%)
Aug 19, 2014 1.660 1.850 1.650 1.780 39,739 +0.06(+3.49%)
Aug 18, 2014 1.680 1.830 1.680 1.720 70,148 +0.05(+2.99%)
Aug 15, 2014 1.780 1.800 1.540 1.670 170,962 -0.11(-6.18%)
Aug 14, 2014 1.820 1.820 1.780 1.780 16,147 -0.04(-2.20%)
Aug 13, 2014 1.880 1.860 1.810 1.820 85,917 -0.04(-2.15%)
Aug 12, 2014 1.900 1.910 1.850 1.860 33,865 -0.02(-1.33%)
Aug 11, 2014 1.850 1.910 1.820 1.885 15,360 +0.01(+0.27%)
Aug 08, 2014 1.820 1.900 1.820 1.880 80,999 +0.06(+3.30%)
Aug 07, 2014 1.870 1.890 1.790 1.820 17,920 -0.04(-2.41%)
Aug 06, 2014 1.870 1.900 1.860 1.865 17,502 -0.01(-0.48%)
Aug 05, 2014 1.870 1.890 1.870 1.874 2,672 +0.00(+0.21%)
Aug 04, 2014 1.910 1.910 1.860 1.870 19,160 -0.07(-3.61%)
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.