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 (%)
Jun 28, 2019 3.840 3.860 3.690 3.860 63,000 +0.09(+2.39%)
Jun 27, 2019 3.480 3.820 3.460 3.770 165,076 +0.26(+7.41%)
Jun 26, 2019 3.465 3.560 3.380 3.510 24,217 +0.03(+0.86%)
Jun 25, 2019 3.540 3.540 3.360 3.480 26,231 -0.06(-1.69%)
Jun 24, 2019 3.380 3.550 3.370 3.540 34,660 +0.14(+4.12%)
Jun 21, 2019 3.320 3.400 3.260 3.400 22,000 +0.08(+2.41%)
Jun 20, 2019 3.390 3.390 3.260 3.320 86,131 +0.01(+0.30%)
Jun 19, 2019 3.360 3.376 3.310 3.310 22,037 -0.04(-1.19%)
Jun 18, 2019 3.330 3.380 3.330 3.350 34,369 +0.03(+0.90%)
Jun 17, 2019 3.280 3.350 3.280 3.320 23,351 +0.00(+0.00%)
Jun 14, 2019 3.340 3.370 3.310 3.320 12,300 +0.03(+0.91%)
Jun 13, 2019 3.400 3.430 3.280 3.290 41,669 -0.07(-2.08%)
Jun 12, 2019 3.320 3.450 3.320 3.360 51,075 -0.01(-0.30%)
Jun 11, 2019 3.590 3.600 3.350 3.370 114,951 -0.22(-6.13%)
Jun 10, 2019 3.350 3.590 3.350 3.590 132,313 +0.35(+10.80%)
Jun 07, 2019 3.170 3.595 3.170 3.240 132,300 +0.07(+2.21%)
Jun 06, 2019 3.240 3.250 3.145 3.170 59,829 -0.05(-1.55%)
Jun 05, 2019 3.240 3.280 3.170 3.220 29,337 -0.01(-0.31%)
Jun 04, 2019 3.170 3.290 3.110 3.230 51,005 +0.12(+3.86%)
Jun 03, 2019 3.030 3.200 3.030 3.110 52,523 +0.08(+2.64%)
May 31, 2019 3.470 3.487 3.020 3.030 257,300 -0.45(-12.81%)
May 30, 2019 3.451 3.500 3.450 3.475 29,231 +0.06(+1.91%)
May 29, 2019 3.430 3.550 3.410 3.410 24,002 -0.05(-1.45%)
May 28, 2019 3.540 3.550 3.410 3.460 126,135 -0.12(-3.35%)
May 24, 2019 3.500 3.790 3.500 3.580 113,000 +0.05(+1.42%)
May 23, 2019 3.530 3.590 3.440 3.530 135,841 -0.02(-0.56%)
May 22, 2019 3.590 3.620 3.470 3.550 378,056 -0.05(-1.39%)
May 21, 2019 3.620 3.740 3.590 3.600 299,363 -0.02(-0.55%)
May 20, 2019 3.550 3.630 3.500 3.620 96,171 +0.01(+0.28%)
May 17, 2019 3.550 3.610 3.500 3.610 81,100 +0.03(+0.84%)
May 16, 2019 3.600 3.710 3.530 3.580 86,628 -0.22(-5.79%)
May 15, 2019 3.710 3.865 3.600 3.800 44,460 +0.10(+2.70%)
May 14, 2019 3.640 3.820 3.590 3.700 75,426 +0.03(+0.82%)
May 13, 2019 3.920 3.920 3.515 3.670 59,812 -0.23(-5.90%)
May 10, 2019 3.920 3.990 3.630 3.900 121,600 -0.02(-0.51%)
May 09, 2019 3.630 3.980 3.580 3.920 168,120 +0.11(+2.89%)
May 08, 2019 3.770 3.820 3.580 3.810 45,402 +0.02(+0.53%)
May 07, 2019 3.800 3.851 3.600 3.790 36,876 +0.00(+0.00%)
May 06, 2019 3.520 3.840 3.470 3.790 60,515 +0.17(+4.70%)
May 03, 2019 3.610 3.730 3.520 3.620 52,100 +0.02(+0.56%)
May 02, 2019 3.570 3.650 3.400 3.600 91,806 +0.06(+1.69%)
May 01, 2019 3.390 3.610 3.340 3.540 116,427 +0.15(+4.42%)
Apr 30, 2019 3.440 3.440 3.350 3.390 32,185 -0.04(-1.17%)
Apr 29, 2019 3.380 3.440 3.310 3.430 40,679 +0.05(+1.48%)
Apr 26, 2019 3.380 3.460 3.330 3.380 43,800 -0.03(-0.88%)
Apr 25, 2019 3.460 3.490 3.340 3.410 55,789 -0.05(-1.45%)
Apr 24, 2019 3.450 3.550 3.390 3.460 57,924 +0.01(+0.29%)
Apr 23, 2019 3.360 3.500 3.350 3.450 133,969 +0.05(+1.47%)
Apr 22, 2019 3.440 3.490 3.340 3.400 71,343 -0.08(-2.30%)
Apr 18, 2019 3.390 3.490 3.380 3.480 44,700 +0.06(+1.75%)
Apr 17, 2019 3.290 3.465 3.290 3.420 92,202 +0.13(+3.95%)
Apr 16, 2019 3.250 3.364 3.200 3.290 115,593 +0.05(+1.54%)
Apr 15, 2019 3.310 3.553 3.199 3.240 203,958 -0.05(-1.52%)
Apr 12, 2019 3.430 3.430 3.260 3.290 237,800 -0.15(-4.36%)
Apr 11, 2019 3.600 3.684 3.390 3.440 200,931 -0.16(-4.44%)
Apr 10, 2019 3.560 3.650 3.560 3.600 63,957 +0.02(+0.56%)
Apr 09, 2019 3.710 3.750 3.550 3.580 96,696 -0.15(-4.02%)
Apr 08, 2019 3.890 3.930 3.650 3.730 120,644 -0.19(-4.85%)
Apr 05, 2019 4.170 4.200 3.880 3.920 115,500 -0.24(-5.77%)
Apr 04, 2019 4.100 4.200 4.043 4.160 49,325 +0.07(+1.71%)
Apr 03, 2019 4.010 4.180 3.952 4.090 42,754 +0.12(+3.02%)
Apr 02, 2019 3.880 4.080 3.880 3.970 106,168 +0.06(+1.53%)
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.