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 (%)
May 30, 2014 1.780 1.810 1.750 1.810 12,880 +0.06(+3.43%)
May 29, 2014 1.750 1.780 1.750 1.750 25,126 -0.01(-0.57%)
May 28, 2014 1.760 1.780 1.760 1.760 1,976 -0.02(-1.12%)
May 27, 2014 1.771 1.790 1.770 1.780 26,022 +0.02(+1.14%)
May 23, 2014 1.740 1.760 1.760 1.760 8,800 -0.01(-0.56%)
May 22, 2014 1.750 1.800 1.750 1.770 10,005 -0.01(-0.56%)
May 21, 2014 1.800 1.800 1.750 1.780 30,021 -0.00(-0.07%)
May 20, 2014 1.740 1.790 1.720 1.781 20,535 -0.01(-0.49%)
May 19, 2014 1.800 1.800 1.761 1.790 16,656 +0.02(+1.13%)
May 16, 2014 1.760 1.790 1.740 1.770 18,361 +0.02(+1.14%)
May 15, 2014 1.750 1.767 1.746 1.750 22,729 +0.00(+0.00%)
May 14, 2014 1.800 1.807 1.730 1.750 40,913 -0.03(-1.69%)
May 13, 2014 1.770 1.840 1.750 1.780 123,352 -0.02(-1.11%)
May 12, 2014 1.790 1.837 1.760 1.800 96,907 +0.04(+2.27%)
May 09, 2014 1.720 1.790 1.700 1.760 83,247 +0.09(+5.39%)
May 08, 2014 1.640 1.690 1.610 1.670 49,985 +0.00(+0.00%)
May 07, 2014 1.610 1.670 1.600 1.670 100,405 +0.10(+6.37%)
May 06, 2014 1.650 1.650 1.570 1.570 68,644 -0.08(-4.85%)
May 05, 2014 1.647 1.650 1.620 1.650 4,838 +0.00(+0.02%)
May 02, 2014 1.600 1.740 1.540 1.650 340,995 +0.16(+10.71%)
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.