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%)
May 01, 2014 1.510 1.510 1.490 1.490 18,176 -0.04(-2.61%)
Apr 30, 2014 1.530 1.530 1.500 1.530 41,545 +0.03(+2.00%)
Apr 29, 2014 1.548 1.548 1.490 1.500 25,331 +0.01(+0.67%)
Apr 28, 2014 1.490 1.511 1.490 1.490 57,862 -0.02(-1.32%)
Apr 25, 2014 1.570 1.570 1.490 1.510 57,609 +0.01(+0.67%)
Apr 24, 2014 1.610 1.610 1.490 1.500 80,136 -0.03(-1.96%)
Apr 23, 2014 1.520 1.580 1.520 1.530 63,015 +0.02(+1.32%)
Apr 22, 2014 1.550 1.560 1.500 1.510 76,502 -0.02(-1.31%)
Apr 21, 2014 1.600 1.600 1.510 1.530 87,602 -0.04(-2.49%)
Apr 17, 2014 1.580 1.569 1.569 1.569 37,000 -0.00(-0.06%)
Apr 16, 2014 1.540 1.590 1.540 1.570 74,980 +0.03(+1.95%)
Apr 15, 2014 1.550 1.580 1.480 1.540 174,105 +0.02(+1.32%)
Apr 14, 2014 1.950 1.950 1.430 1.520 842,536 -0.44(-22.45%)
Apr 11, 2014 2.000 2.000 1.900 1.960 28,130 -0.04(-1.99%)
Apr 10, 2014 2.070 2.070 1.980 2.000 19,329 -0.02(-1.00%)
Apr 09, 2014 1.985 2.040 1.970 2.020 6,280 +0.02(+1.00%)
Apr 08, 2014 2.000 2.000 1.980 2.000 5,175 +0.01(+0.50%)
Apr 07, 2014 2.000 2.080 1.970 1.990 10,148 -0.04(-1.97%)
Apr 04, 2014 2.095 2.095 1.950 2.030 45,038 +0.07(+3.57%)
Apr 03, 2014 2.020 2.040 1.940 1.960 62,272 -0.05(-2.49%)
Apr 02, 2014 1.950 2.050 1.950 2.010 12,371 -0.02(-0.99%)
Apr 01, 2014 1.968 2.030 1.968 2.030 2,802 +0.04(+2.01%)
Mar 31, 2014 1.930 2.000 1.930 1.990 14,893 +0.04(+2.05%)
Mar 28, 2014 1.910 1.960 1.910 1.950 9,546 +0.01(+0.52%)
Mar 27, 2014 1.910 1.980 1.910 1.940 16,014 +0.01(+0.52%)
Mar 26, 2014 2.020 2.020 1.920 1.930 63,006 -0.12(-5.85%)
Mar 25, 2014 1.980 2.150 1.980 2.050 71,028 +0.09(+4.59%)
Mar 24, 2014 2.050 2.060 1.920 1.960 62,466 -0.09(-4.39%)
Mar 21, 2014 2.030 2.120 2.030 2.050 38,508 +0.02(+0.99%)
Mar 20, 2014 2.050 2.200 2.020 2.030 87,609 -0.04(-1.93%)
Mar 19, 2014 2.090 2.100 2.068 2.070 23,295 -0.01(-0.48%)
Mar 18, 2014 2.100 2.150 2.030 2.080 71,437 -0.01(-0.48%)
Mar 17, 2014 2.175 2.175 2.090 2.090 72,942 -0.08(-3.69%)
Mar 14, 2014 2.230 2.260 2.120 2.170 87,968 -0.07(-3.13%)
Mar 13, 2014 2.260 2.295 2.210 2.240 51,290 -0.09(-3.86%)
Mar 12, 2014 2.290 2.330 2.290 2.330 11,200 +0.06(+2.64%)
Mar 11, 2014 2.340 2.400 2.200 2.270 39,394 -0.08(-3.40%)
Mar 10, 2014 2.390 2.400 2.280 2.350 93,390 -0.05(-2.08%)
Mar 07, 2014 2.250 2.530 2.240 2.400 449,037 +0.18(+8.10%)
Mar 06, 2014 2.250 2.250 2.210 2.220 50,083 -0.02(-0.89%)
Mar 05, 2014 2.240 2.240 2.210 2.240 37,560 +0.03(+1.36%)
Mar 04, 2014 2.220 2.240 2.210 2.210 59,065 +0.00(+0.23%)
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.