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 (%)
Nov 30, 2016 1.340 1.370 1.300 1.360 23,898 +0.02(+1.38%)
Nov 29, 2016 1.330 1.370 1.330 1.341 19,913 +0.00(+0.11%)
Nov 28, 2016 1.330 1.360 1.300 1.340 32,881 +0.01(+0.75%)
Nov 25, 2016 1.330 1.342 1.330 1.330 10,500 -0.01(-0.75%)
Nov 23, 2016 1.340 1.340 1.340 0 +0.02(+1.51%)
Nov 22, 2016 1.350 1.360 1.320 1.320 15,874 -0.02(-1.49%)
Nov 21, 2016 1.310 1.360 1.310 1.340 11,592 -0.01(-0.74%)
Nov 18, 2016 1.310 1.350 1.310 1.350 8,572 +0.05(+3.85%)
Nov 17, 2016 1.330 1.349 1.300 1.300 28,447 -0.03(-2.26%)
Nov 16, 2016 1.350 1.360 1.330 1.330 29,932 -0.02(-1.48%)
Nov 15, 2016 1.310 1.370 1.280 1.350 12,600 +0.03(+2.26%)
Nov 14, 2016 1.350 1.380 1.320 1.320 20,515 -0.06(-4.33%)
Nov 11, 2016 1.350 1.380 1.310 1.380 16,295 +0.05(+3.75%)
Nov 10, 2016 1.339 1.390 1.305 1.330 27,656 -0.01(-0.75%)
Nov 09, 2016 1.349 1.350 1.230 1.340 12,948 -0.05(-3.60%)
Nov 08, 2016 1.370 1.400 1.355 1.390 13,268 +0.01(+0.72%)
Nov 07, 2016 1.390 1.400 1.380 1.380 26,773 -0.02(-1.43%)
Nov 04, 2016 1.369 1.400 1.359 1.400 20,532 +0.02(+1.45%)
Nov 03, 2016 1.380 1.380 1.379 1.380 5,377 -0.02(-1.43%)
Nov 02, 2016 1.420 1.480 1.370 1.400 12,260 -0.04(-2.78%)
Nov 01, 2016 1.450 1.500 1.440 1.440 15,298 -0.05(-3.36%)
Oct 31, 2016 1.440 1.500 1.440 1.490 2,745 +0.00(+0.00%)
Oct 28, 2016 1.470 1.490 1.470 1.490 16,165 +0.00(+0.00%)
Oct 27, 2016 1.470 1.490 1.470 1.490 8,706 +0.02(+1.35%)
Oct 26, 2016 1.460 1.490 1.460 1.470 12,203 +0.02(+1.51%)
Oct 25, 2016 1.450 1.460 1.440 1.448 20,200 -0.00(-0.12%)
Oct 24, 2016 1.420 1.450 1.418 1.450 7,574 +0.04(+2.84%)
Oct 21, 2016 1.407 1.420 1.400 1.410 11,008 +0.01(+0.82%)
Oct 20, 2016 1.380 1.400 1.380 1.399 14,197 -0.01(-0.82%)
Oct 19, 2016 1.380 1.410 1.360 1.410 8,661 +0.03(+2.17%)
Oct 18, 2016 1.400 1.403 1.380 1.380 10,320 +0.00(+0.00%)
Oct 17, 2016 1.350 1.380 1.330 1.380 5,410 +0.01(+0.73%)
Oct 14, 2016 1.354 1.380 1.350 1.370 12,685 +0.00(+0.00%)
Oct 13, 2016 1.352 1.370 1.352 1.370 1,141 +0.00(+0.00%)
Oct 12, 2016 1.372 1.372 1.370 1.370 300 -0.01(-0.72%)
Oct 11, 2016 1.369 1.390 1.369 1.380 1,400 +0.02(+1.47%)
Oct 10, 2016 1.370 1.370 1.360 1.360 12,246 -0.03(-2.16%)
Oct 07, 2016 1.360 1.390 1.360 1.390 2,705 +0.00(+0.00%)
Oct 06, 2016 1.362 1.390 1.360 1.390 650 +0.02(+1.46%)
Oct 05, 2016 1.360 1.370 1.360 1.370 517 +0.01(+0.74%)
Oct 04, 2016 1.361 1.361 1.340 1.360 3,263 -0.02(-1.41%)
Oct 03, 2016 1.380 1.380 1.379 1.379 263 -0.00(-0.04%)
Sep 30, 2016 1.344 1.390 1.340 1.380 21,759 +0.01(+0.73%)
Sep 29, 2016 1.330 1.370 1.300 1.370 3,858 -0.02(-1.44%)
Sep 28, 2016 1.370 1.390 1.369 1.390 800 +0.00(+0.00%)
Sep 27, 2016 1.360 1.390 1.360 1.390 2,700 +0.03(+2.21%)
Sep 26, 2016 1.360 1.370 1.340 1.360 11,405 -0.03(-2.16%)
Sep 23, 2016 1.390 1.390 1.390 1.390 190 +0.01(+0.72%)
Sep 22, 2016 1.388 1.390 1.360 1.380 31,554 +0.00(+0.00%)
Sep 21, 2016 1.388 1.388 1.380 1.380 2,900 +0.01(+0.74%)
Sep 20, 2016 1.369 1.370 1.350 1.370 8,660 +0.01(+0.72%)
Sep 19, 2016 1.390 1.390 1.339 1.360 38,051 -0.03(-2.16%)
Sep 16, 2016 1.375 1.410 1.360 1.390 14,710 -0.02(-1.42%)
Sep 15, 2016 1.390 1.420 1.390 1.410 19,788 +0.01(+0.88%)
Sep 14, 2016 1.412 1.412 1.370 1.398 25,061 -0.00(-0.16%)
Sep 13, 2016 1.460 1.460 1.400 1.400 16,062 -0.03(-2.10%)
Sep 12, 2016 1.460 1.460 1.430 1.430 4,032 -0.03(-2.05%)
Sep 09, 2016 1.435 1.460 1.390 1.460 22,108 +0.03(+2.03%)
Sep 08, 2016 1.435 1.435 1.431 1.431 400 +0.01(+0.77%)
Sep 07, 2016 1.420 1.420 1.410 1.420 701 -0.01(-0.78%)
Sep 06, 2016 1.450 1.450 1.400 1.431 27,390 -0.04(-2.65%)
Sep 02, 2016 1.470 1.470 1.470 1.470 700 +0.03(+2.08%)
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.