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 (%)
Jul 31, 2018 2.450 2.539 2.352 2.480 7,942 +0.01(+0.40%)
Jul 30, 2018 2.430 2.489 2.297 2.470 9,571 -0.05(-1.98%)
Jul 27, 2018 2.550 2.550 2.500 2.520 4,800 -0.02(-0.79%)
Jul 26, 2018 2.510 2.540 2.480 2.540 7,998 +0.02(+0.79%)
Jul 25, 2018 2.600 2.610 2.520 2.520 16,834 -0.09(-3.45%)
Jul 24, 2018 2.740 2.746 2.510 2.610 29,708 -0.28(-9.69%)
Jul 23, 2018 2.900 2.900 2.750 2.890 28,203 +0.09(+3.21%)
Jul 20, 2018 2.850 2.870 2.783 2.800 12,530 -0.12(-4.11%)
Jul 19, 2018 2.770 2.930 2.765 2.920 24,487 +0.15(+5.41%)
Jul 18, 2018 2.760 2.800 2.701 2.770 17,775 -0.04(-1.42%)
Jul 17, 2018 2.800 2.810 2.780 2.810 9,050 +0.01(+0.36%)
Jul 16, 2018 2.910 2.910 2.800 2.800 8,624 -0.14(-4.76%)
Jul 13, 2018 2.820 2.940 2.811 2.940 1,584 +0.09(+3.16%)
Jul 12, 2018 2.880 2.880 2.830 2.850 6,530 -0.05(-1.72%)
Jul 11, 2018 2.870 2.870 2.760 2.900 24,710 +0.03(+1.21%)
Jul 10, 2018 2.801 2.880 2.801 2.865 6,451 +0.04(+1.24%)
Jul 09, 2018 2.800 2.890 2.800 2.830 5,405 +0.07(+2.54%)
Jul 06, 2018 2.710 2.860 2.650 2.760 29,203 +0.02(+0.73%)
Jul 05, 2018 2.930 2.930 2.660 2.740 52,104 -0.14(-4.86%)
Jul 03, 2018 2.880 2.880 2.880 0 -0.11(-3.68%)
Jul 02, 2018 3.000 3.000 2.830 2.990 8,771 +0.05(+1.70%)
Jun 29, 2018 2.810 3.100 2.810 2.940 19,404 +0.13(+4.81%)
Jun 28, 2018 2.980 2.980 2.480 2.805 120,791 -0.17(-5.87%)
Jun 27, 2018 3.000 3.000 2.980 2.980 29,006 -0.04(-1.32%)
Jun 26, 2018 3.090 3.090 3.010 3.020 13,119 -0.04(-1.31%)
Jun 25, 2018 3.070 3.090 3.035 3.060 10,985 -0.02(-0.65%)
Jun 22, 2018 3.050 3.090 3.000 3.080 87,893 +0.02(+0.65%)
Jun 21, 2018 3.050 3.080 3.040 3.060 15,522 +0.01(+0.33%)
Jun 20, 2018 3.000 3.083 3.000 3.050 30,894 -0.03(-0.97%)
Jun 19, 2018 3.032 3.090 2.996 3.080 48,086 +0.03(+0.98%)
Jun 18, 2018 3.100 3.100 2.990 3.050 27,640 -0.05(-1.61%)
Jun 15, 2018 3.100 3.090 3.100 12,225 +0.01(+0.32%)
Jun 14, 2018 3.090 3.100 3.060 3.090 15,596 -0.01(-0.32%)
Jun 13, 2018 3.110 3.150 3.080 3.100 49,334 +0.02(+0.65%)
Jun 12, 2018 3.090 3.100 3.070 3.080 11,629 -0.02(-0.65%)
Jun 11, 2018 3.130 3.130 3.071 3.100 20,387 +0.00(+0.00%)
Jun 08, 2018 3.080 3.100 3.050 3.100 13,248 +0.02(+0.65%)
Jun 07, 2018 3.100 3.100 3.065 3.080 37,802 -0.01(-0.48%)
Jun 06, 2018 3.130 3.150 3.060 3.095 128,505 -0.06(-1.75%)
Jun 05, 2018 3.030 3.180 3.000 3.150 86,402 +0.16(+5.35%)
Jun 04, 2018 3.040 3.040 2.972 2.990 50,929 -0.01(-0.33%)
Jun 01, 2018 3.000 3.030 2.962 3.000 98,130 +0.00(+0.00%)
May 31, 2018 2.990 3.020 2.985 3.000 52,977 +0.01(+0.33%)
May 30, 2018 2.970 3.060 2.970 2.990 69,439 +0.00(+0.00%)
May 29, 2018 3.000 3.010 2.921 2.990 25,035 -0.01(-0.34%)
May 25, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
May 24, 2018 2.810 3.000 2.720 2.900 61,209 +0.08(+2.84%)
May 23, 2018 2.840 2.840 2.770 2.820 9,112 -0.03(-1.05%)
May 22, 2018 2.820 2.850 2.750 2.850 12,901 +0.02(+0.71%)
May 21, 2018 2.760 2.840 2.750 2.830 25,450 +0.09(+3.28%)
May 18, 2018 2.690 2.845 2.690 2.740 34,877 +0.05(+1.86%)
May 17, 2018 2.870 2.870 2.620 2.690 123,978 -0.16(-5.61%)
May 16, 2018 2.840 2.857 2.810 2.850 37,027 +0.03(+1.06%)
May 15, 2018 2.690 2.825 2.656 2.820 89,064 +0.18(+6.82%)
May 14, 2018 2.600 2.660 2.570 2.640 47,008 +0.06(+2.52%)
May 11, 2018 2.570 2.620 2.565 2.575 85,553 -0.00(-0.19%)
May 10, 2018 2.540 2.580 2.540 2.580 9,019 +0.05(+1.98%)
May 09, 2018 2.450 2.550 2.300 2.530 22,135 +0.01(+0.40%)
May 08, 2018 2.500 2.533 2.500 2.520 67,004 +0.15(+6.33%)
May 07, 2018 2.390 2.390 2.300 2.370 19,271 +0.00(+0.00%)
May 04, 2018 2.360 2.390 2.319 2.370 28,949 -0.02(-0.77%)
May 03, 2018 2.410 2.430 2.340 2.388 5,661 -0.01(-0.48%)
May 02, 2018 2.390 2.420 2.377 2.400 9,750 +0.03(+1.27%)
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.