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 (%)
Apr 01, 2021 6.040 6.040 6.040 0 +0.03(+0.50%)
Mar 31, 2021 6.020 6.030 6.010 6.010 55,637 +0.00(+0.00%)
Mar 30, 2021 6.000 6.020 6.000 6.010 31,644 +0.00(+0.00%)
Mar 29, 2021 5.990 6.020 5.990 6.010 35,373 +0.00(+0.00%)
Mar 26, 2021 6.000 6.010 5.990 6.010 535,300 +0.02(+0.33%)
Mar 25, 2021 5.990 6.000 5.990 5.990 37,714 -0.01(-0.17%)
Mar 24, 2021 6.000 6.010 5.990 6.000 237,009 +0.00(+0.00%)
Mar 23, 2021 5.990 6.000 5.980 6.000 74,723 +0.00(+0.00%)
Mar 22, 2021 5.990 6.000 5.960 6.000 76,235 +0.02(+0.33%)
Mar 19, 2021 5.960 5.980 5.950 5.980 83,600 +0.01(+0.17%)
Mar 18, 2021 5.970 5.980 5.940 5.970 67,087 +0.00(+0.00%)
Mar 17, 2021 5.920 5.980 5.920 5.970 89,238 +0.03(+0.51%)
Mar 16, 2021 5.930 5.940 5.920 5.940 44,754 +0.00(+0.00%)
Mar 15, 2021 5.910 5.940 5.900 5.940 54,651 +0.01(+0.17%)
Mar 12, 2021 5.940 5.940 5.900 5.930 53,500 +0.01(+0.17%)
Mar 11, 2021 5.880 5.930 5.880 5.920 89,675 +0.01(+0.17%)
Mar 10, 2021 5.900 5.910 5.890 5.910 343,725 -0.01(-0.17%)
Mar 09, 2021 5.900 5.920 5.900 5.920 137,846 +0.02(+0.34%)
Mar 08, 2021 5.870 5.900 5.860 5.900 81,920 +0.03(+0.51%)
Mar 05, 2021 5.870 5.885 5.850 5.870 56,000 -0.01(-0.17%)
Mar 04, 2021 5.880 5.885 5.860 5.880 78,942 -0.01(-0.17%)
Mar 03, 2021 5.890 5.910 5.885 5.890 22,625 -0.02(-0.34%)
Mar 02, 2021 5.900 5.910 5.900 5.910 67,603 +0.03(+0.51%)
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.