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 (%)
Jan 31, 2018 2.150 2.230 2.040 2.200 25,093 +0.02(+0.92%)
Jan 30, 2018 2.240 2.240 2.110 2.180 50,507 +0.00(+0.00%)
Jan 29, 2018 2.130 2.180 2.070 2.180 6,605 +0.08(+3.81%)
Jan 26, 2018 2.080 2.150 2.080 2.100 8,707 +0.01(+0.30%)
Jan 25, 2018 2.160 2.170 2.040 2.094 49,274 -0.10(-4.40%)
Jan 24, 2018 2.130 2.200 2.100 2.190 12,910 +0.05(+2.34%)
Jan 23, 2018 2.080 2.330 2.050 2.140 78,822 +0.08(+3.88%)
Jan 22, 2018 2.150 2.150 1.800 2.060 34,625 -0.11(-5.00%)
Jan 19, 2018 2.060 2.168 1.976 2.168 62,222 +0.10(+5.01%)
Jan 18, 2018 2.070 2.080 2.010 2.065 18,345 +0.00(+0.24%)
Jan 17, 2018 1.990 2.090 1.990 2.060 22,095 +0.03(+1.48%)
Jan 16, 2018 2.060 2.060 1.990 2.030 12,503 -0.02(-0.98%)
Jan 12, 2018 2.050 2.050 2.050 0 -0.02(-0.97%)
Jan 11, 2018 2.030 2.070 2.005 2.070 18,842 +0.03(+1.47%)
Jan 10, 2018 2.060 2.060 1.981 2.040 4,321 -0.01(-0.49%)
Jan 09, 2018 2.050 2.070 2.011 2.050 8,896 +0.02(+0.98%)
Jan 08, 2018 2.070 2.080 1.950 2.030 81,610 -0.02(-0.97%)
Jan 05, 2018 2.040 2.050 2.020 2.050 4,049 +0.01(+0.49%)
Jan 04, 2018 2.060 2.200 2.010 2.040 65,801 -0.02(-1.16%)
Jan 03, 2018 1.950 2.089 1.925 2.064 105,138 +0.11(+5.85%)
Jan 02, 2018 1.880 1.940 1.860 1.950 15,607 +0.06(+3.14%)
Dec 29, 2017 1.891 1.891 1.891 0 +0.00(+0.03%)
Dec 28, 2017 1.880 1.930 1.870 1.890 9,246 +0.02(+1.07%)
Dec 27, 2017 1.840 1.910 1.830 1.870 14,720 -0.01(-0.54%)
Dec 26, 2017 1.870 1.900 1.862 1.880 6,065 +0.00(+0.01%)
Dec 22, 2017 1.870 1.885 1.845 1.880 20,970 +0.03(+1.62%)
Dec 21, 2017 1.840 1.870 1.820 1.850 22,888 +0.01(+0.54%)
Dec 20, 2017 1.860 1.860 1.820 1.840 39,403 -0.01(-0.54%)
Dec 19, 2017 1.830 1.861 1.810 1.850 14,682 +0.02(+1.09%)
Dec 18, 2017 1.800 1.880 1.790 1.830 96,037 +0.09(+5.17%)
Dec 15, 2017 1.710 1.940 1.710 1.740 31,555 +0.00(+0.00%)
Dec 14, 2017 1.600 1.740 1.596 1.740 148,268 +0.14(+8.75%)
Dec 13, 2017 1.580 1.602 1.560 1.600 59,433 +0.01(+0.63%)
Dec 12, 2017 1.580 1.600 1.570 1.590 18,806 +0.00(+0.00%)
Dec 11, 2017 1.600 1.610 1.570 1.590 72,605 -0.03(-1.85%)
Dec 08, 2017 1.630 1.640 1.604 1.620 1,621 +0.03(+1.89%)
Dec 07, 2017 1.680 1.680 1.590 1.590 8,213 -0.10(-5.92%)
Dec 06, 2017 1.612 1.690 1.612 1.690 10,432 +0.07(+4.32%)
Dec 05, 2017 1.610 1.680 1.610 1.620 5,118 -0.01(-0.61%)
Dec 04, 2017 1.610 1.610 1.610 1.630 1,336 +0.02(+1.24%)
Dec 01, 2017 1.620 1.620 1.570 1.610 7,769 -0.02(-1.23%)
Nov 30, 2017 1.630 1.630 1.600 1.630 10,977 -0.02(-1.21%)
Nov 29, 2017 1.650 1.614 1.650 9,794 +0.01(+0.61%)
Nov 28, 2017 1.680 1.690 1.601 1.640 39,345 -0.03(-1.80%)
Nov 27, 2017 1.643 1.700 1.643 1.670 8,019 +0.03(+1.83%)
Nov 24, 2017 1.668 1.670 1.640 1.640 10,052 -0.01(-0.61%)
Nov 22, 2017 1.690 1.700 1.650 1.650 16,570 -0.02(-1.19%)
Nov 21, 2017 1.620 1.690 1.620 1.670 10,905 +0.05(+3.08%)
Nov 20, 2017 1.620 1.756 1.620 1.620 36,843 -0.02(-1.22%)
Nov 17, 2017 1.630 1.840 1.630 1.640 57,302 -0.04(-2.38%)
Nov 16, 2017 1.710 1.710 1.680 1.680 11,143 +0.03(+1.82%)
Nov 15, 2017 1.650 1.720 1.620 1.650 50,986 +0.02(+0.97%)
Nov 14, 2017 1.632 1.670 1.610 1.634 32,348 -0.03(-2.09%)
Nov 13, 2017 1.680 1.680 1.621 1.669 1,350 -0.01(-0.65%)
Nov 10, 2017 1.690 1.692 1.656 1.680 15,977 +0.00(+0.01%)
Nov 09, 2017 1.640 1.709 1.633 1.680 12,465 +0.05(+3.06%)
Nov 08, 2017 1.670 1.670 1.609 1.630 38,148 -0.02(-1.21%)
Nov 07, 2017 1.610 1.679 1.609 1.650 62,788 +0.03(+1.85%)
Nov 06, 2017 1.580 1.698 1.572 1.620 68,917 +0.07(+4.52%)
Nov 03, 2017 1.510 1.600 1.480 1.550 50,984 +0.01(+0.65%)
Nov 02, 2017 1.500 1.570 1.480 1.540 68,661 +0.06(+4.05%)
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.