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 (%)
Mar 31, 2016 1.480 1.510 1.480 1.500 33,433 +0.02(+1.35%)
Mar 30, 2016 1.468 1.520 1.460 1.480 7,380 +0.02(+1.37%)
Mar 29, 2016 1.480 1.510 1.450 1.460 30,468 -0.02(-1.22%)
Mar 28, 2016 1.440 1.480 1.430 1.478 69,019 +0.05(+3.28%)
Mar 24, 2016 1.400 1.431 1.431 1.431 3,000 +0.02(+1.49%)
Mar 23, 2016 1.390 1.410 1.390 1.410 2,300 +0.01(+0.71%)
Mar 22, 2016 1.410 1.410 1.390 1.400 2,447 +0.03(+2.19%)
Mar 21, 2016 1.350 1.420 1.340 1.370 76,970 -0.04(-2.84%)
Mar 18, 2016 1.420 1.420 1.410 1.410 3,185 +0.02(+1.44%)
Mar 17, 2016 1.390 1.405 1.370 1.390 50,977 +0.03(+2.06%)
Mar 16, 2016 1.366 1.369 1.310 1.362 37,182 +0.00(+0.15%)
Mar 15, 2016 1.360 1.360 1.360 1.360 316 +0.03(+2.26%)
Mar 14, 2016 1.350 1.360 1.297 1.330 13,075 -0.01(-0.75%)
Mar 11, 2016 1.300 1.354 1.249 1.340 45,762 +0.04(+3.07%)
Mar 10, 2016 1.390 1.390 1.300 1.300 2,572 -0.04(-2.98%)
Mar 09, 2016 1.375 1.375 1.310 1.340 4,420 +0.04(+3.08%)
Mar 08, 2016 1.316 1.350 1.300 1.300 2,371 -0.01(-0.76%)
Mar 07, 2016 1.270 1.310 1.270 1.310 7,447 +0.06(+4.80%)
Mar 04, 2016 1.320 1.320 1.290 1.250 101,510 -0.05(-3.85%)
Mar 03, 2016 1.310 1.310 1.300 1.300 4,804 +0.00(+0.00%)
Mar 02, 2016 1.300 1.310 1.280 1.300 6,574 +0.04(+3.17%)
Mar 01, 2016 1.310 1.320 1.260 1.260 4,660 -0.02(-1.56%)
Feb 29, 2016 1.270 1.290 1.270 1.280 42,347 -0.06(-4.48%)
Feb 26, 2016 1.377 1.382 1.340 1.340 6,100 +0.00(+0.00%)
Feb 25, 2016 1.340 1.360 1.340 1.340 12,050 +0.01(+0.75%)
Feb 24, 2016 1.300 1.350 1.300 1.330 10,850 +0.00(+0.00%)
Feb 23, 2016 1.300 1.360 1.300 1.330 18,102 +0.08(+5.99%)
Feb 22, 2016 1.320 1.320 1.250 1.255 10,860 -0.02(-1.20%)
Feb 19, 2016 1.270 1.310 1.270 1.270 2,036 +0.00(+0.00%)
Feb 18, 2016 1.318 1.370 1.260 1.270 42,282 -0.09(-6.62%)
Feb 17, 2016 1.361 1.370 1.360 1.360 3,570 +0.01(+0.74%)
Feb 16, 2016 1.210 1.360 1.210 1.350 13,094 +0.09(+7.23%)
Feb 12, 2016 1.280 1.259 1.259 1.259 12,600 -0.00(-0.08%)
Feb 11, 2016 1.251 1.280 1.251 1.260 26,110 +0.00(+0.00%)
Feb 10, 2016 1.270 1.280 1.260 1.260 3,541 -0.03(-2.17%)
Feb 09, 2016 1.300 1.310 1.280 1.288 5,512 -0.03(-2.42%)
Feb 08, 2016 1.320 1.330 1.320 1.320 5,377 -0.04(-2.94%)
Feb 05, 2016 1.380 1.380 1.360 1.360 10,537 -0.02(-1.45%)
Feb 04, 2016 1.380 1.380 1.320 1.380 3,890 +0.00(+0.00%)
Feb 03, 2016 1.329 1.390 1.328 1.380 28,896 +0.05(+3.76%)
Feb 02, 2016 1.320 1.330 1.310 1.330 2,217 +0.01(+0.76%)
Feb 01, 2016 1.210 1.320 1.200 1.320 12,179 +0.03(+2.33%)
Jan 29, 2016 1.263 1.290 1.263 1.290 519 +0.08(+6.61%)
Jan 28, 2016 1.290 1.290 1.200 1.210 20,803 -0.04(-3.20%)
Jan 27, 2016 1.300 1.300 1.250 1.250 2,593 -0.02(-1.57%)
Jan 26, 2016 1.320 1.320 1.270 1.270 1,270 -0.00(-0.13%)
Jan 25, 2016 1.300 1.340 1.140 1.272 18,104 -0.06(-4.39%)
Jan 22, 2016 1.310 1.350 1.310 1.330 4,171 +0.02(+1.53%)
Jan 21, 2016 1.260 1.320 1.250 1.310 24,670 +0.06(+4.80%)
Jan 20, 2016 1.160 1.280 1.150 1.250 17,698 +0.02(+1.63%)
Jan 19, 2016 1.250 1.306 1.170 1.230 86,098 -0.05(-3.91%)
Jan 15, 2016 1.330 1.280 1.280 1.280 19,000 -0.07(-5.19%)
Jan 14, 2016 1.330 1.394 1.330 1.350 9,363 +0.02(+1.50%)
Jan 13, 2016 1.350 1.390 1.280 1.330 29,755 -0.04(-2.92%)
Jan 12, 2016 1.420 1.420 1.350 1.370 13,698 -0.05(-3.32%)
Jan 11, 2016 1.470 1.472 1.370 1.417 20,941 -0.01(-0.91%)
Jan 08, 2016 1.490 1.490 1.420 1.430 25,351 -0.06(-4.03%)
Jan 07, 2016 1.500 1.500 1.410 1.490 9,260 +0.04(+2.76%)
Jan 06, 2016 1.450 1.490 1.400 1.450 12,308 +0.00(+0.00%)
Jan 05, 2016 1.440 1.500 1.410 1.450 20,897 +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.