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 (%)
Sep 30, 2020 3.580 3.660 3.530 3.620 24,992 +0.05(+1.40%)
Sep 29, 2020 3.470 3.810 3.470 3.570 17,628 +0.12(+3.48%)
Sep 28, 2020 3.410 3.590 3.350 3.450 51,092 +0.04(+1.17%)
Sep 25, 2020 3.320 3.590 3.305 3.410 50,700 +0.08(+2.40%)
Sep 24, 2020 3.340 3.460 3.270 3.330 95,048 -0.07(-2.06%)
Sep 23, 2020 3.750 3.800 3.370 3.400 207,523 -0.26(-7.10%)
Sep 22, 2020 3.800 3.830 3.610 3.660 59,522 -0.09(-2.40%)
Sep 21, 2020 3.790 3.790 3.500 3.750 135,271 -0.10(-2.60%)
Sep 18, 2020 3.970 4.150 3.820 3.850 512,600 -0.05(-1.28%)
Sep 17, 2020 3.780 3.980 3.770 3.900 105,175 +0.07(+1.83%)
Sep 16, 2020 3.710 3.940 3.640 3.830 77,069 -0.03(-0.78%)
Sep 15, 2020 3.740 3.890 3.700 3.860 100,085 +0.10(+2.66%)
Sep 14, 2020 3.720 3.770 3.590 3.760 150,311 +0.10(+2.73%)
Sep 11, 2020 3.600 3.747 3.560 3.660 93,700 +0.08(+2.23%)
Sep 10, 2020 3.510 3.610 3.500 3.580 72,327 +0.07(+1.99%)
Sep 09, 2020 3.440 3.510 3.350 3.510 86,892 +0.15(+4.46%)
Sep 08, 2020 3.330 3.600 3.280 3.360 249,469 +0.01(+0.30%)
Sep 04, 2020 3.260 3.350 3.220 3.350 69,800 +0.10(+3.08%)
Sep 03, 2020 3.260 3.309 3.250 3.250 43,746 -0.01(-0.31%)
Sep 02, 2020 3.280 3.290 3.250 3.260 25,045 -0.07(-1.95%)
Sep 01, 2020 3.430 3.430 3.260 3.325 34,948 -0.08(-2.49%)
Aug 31, 2020 3.290 3.410 3.210 3.410 58,408 +0.07(+2.10%)
Aug 28, 2020 3.360 3.430 3.280 3.340 17,700 +0.01(+0.30%)
Aug 27, 2020 3.390 3.390 3.280 3.330 58,890 -0.11(-3.20%)
Aug 26, 2020 3.550 3.550 3.400 3.440 61,768 -0.07(-1.99%)
Aug 25, 2020 3.520 3.550 3.255 3.510 75,968 +0.05(+1.45%)
Aug 24, 2020 3.390 3.500 3.355 3.460 108,488 +0.17(+5.17%)
Aug 21, 2020 3.440 3.440 3.200 3.290 83,500 -0.16(-4.64%)
Aug 20, 2020 3.350 3.450 3.330 3.450 23,472 +0.12(+3.60%)
Aug 19, 2020 3.520 3.520 3.300 3.330 76,999 -0.19(-5.40%)
Aug 18, 2020 3.850 3.850 3.390 3.520 47,784 -0.31(-8.09%)
Aug 17, 2020 3.640 3.870 3.590 3.830 142,930 +0.24(+6.69%)
Aug 14, 2020 3.510 3.630 3.508 3.590 77,400 +0.09(+2.57%)
Aug 13, 2020 3.500 3.650 3.470 3.500 101,608 +0.01(+0.29%)
Aug 12, 2020 3.330 3.730 3.290 3.490 399,479 +0.24(+7.38%)
Aug 11, 2020 3.350 3.500 3.220 3.250 66,258 -0.08(-2.40%)
Aug 10, 2020 3.240 3.500 3.240 3.330 66,340 +0.08(+2.46%)
Aug 07, 2020 3.020 3.260 3.020 3.250 89,000 +0.23(+7.62%)
Aug 06, 2020 3.080 3.290 3.020 3.020 133,653 -0.03(-0.98%)
Aug 05, 2020 3.050 3.080 3.020 3.050 23,140 +0.00(+0.00%)
Aug 04, 2020 3.050 3.080 3.010 3.050 19,975 -0.01(-0.33%)
Aug 03, 2020 3.030 3.080 3.020 3.060 41,748 -0.07(-2.24%)
Jul 31, 2020 3.080 3.130 3.040 3.130 5,600 +0.03(+0.97%)
Jul 30, 2020 3.025 3.140 3.014 3.100 13,863 +0.07(+2.31%)
Jul 29, 2020 3.040 3.080 2.995 3.030 18,497 -0.05(-1.62%)
Jul 28, 2020 3.050 3.080 3.030 3.080 4,023 -0.01(-0.32%)
Jul 27, 2020 3.000 3.140 3.000 3.090 17,328 +0.07(+2.32%)
Jul 24, 2020 3.100 3.100 3.000 3.020 5,900 -0.11(-3.51%)
Jul 23, 2020 3.130 3.140 3.110 3.130 5,389 -0.01(-0.32%)
Jul 22, 2020 3.130 3.140 3.050 3.140 23,094 +0.04(+1.29%)
Jul 21, 2020 2.960 3.100 2.960 3.100 20,446 +0.12(+4.03%)
Jul 20, 2020 2.980 3.000 2.930 2.980 21,439 -0.02(-0.67%)
Jul 17, 2020 2.960 3.040 2.940 3.000 48,600 +0.06(+2.04%)
Jul 16, 2020 2.950 2.950 2.907 2.940 4,143 +0.02(+0.68%)
Jul 15, 2020 2.910 3.000 2.905 2.920 20,143 -0.05(-1.68%)
Jul 14, 2020 2.950 2.970 2.890 2.970 8,364 +0.00(+0.01%)
Jul 13, 2020 3.000 3.050 2.950 2.970 10,867 -0.03(-1.01%)
Jul 10, 2020 3.000 3.075 2.946 3.000 42,300 +0.00(+0.00%)
Jul 09, 2020 2.930 3.000 2.770 3.000 31,115 +0.07(+2.39%)
Jul 08, 2020 2.980 3.060 2.901 2.930 20,429 -0.02(-0.68%)
Jul 07, 2020 3.125 3.125 2.909 2.950 25,878 -0.09(-2.96%)
Jul 06, 2020 3.200 3.220 3.020 3.040 20,651 -0.13(-4.10%)
Jul 02, 2020 3.050 3.270 3.030 3.170 42,700 +0.09(+2.92%)
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.