SMTC Corp $1.85

down 0.00


10/7/2014 04:00 PM  |  NASDAQ : SMTX  
Industries : Electronics / Printed Circuit Boards
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
7/10/20141.861.911.821.8523,650
7/9/20141.901.901.821.8438,481
7/8/20141.831.881.811.8568,366
7/7/20141.851.881.831.8657,916
7/3/20141.841.901.821.8318,310
7/2/20141.801.841.801.8310,396
7/1/20141.851.901.781.8068,592
6/30/20141.781.841.781.8210,463
6/27/20141.811.851.801.80103,431
6/26/20141.801.921.801.8217,600
6/25/20141.821.821.801.801,600
6/24/20141.811.841.801.8226,220
6/23/20141.781.841.781.8213,254
6/20/20141.811.841.811.831,500
6/19/20141.861.861.821.835,176
6/18/20141.831.851.811.8313,448
6/17/20141.821.821.801.815,018
6/16/20141.851.851.801.8113,188
6/13/20141.811.851.811.831,016
6/12/20141.801.871.771.8327,705
6/11/20141.821.871.821.857,002
6/10/20141.901.951.861.8732,151
6/9/20141.801.921.761.8980,374
6/6/20141.791.801.791.8012,620
6/5/20141.771.821.771.814,600
6/4/20141.751.811.751.811,724
6/3/20141.771.811.721.789,054
6/2/20141.771.811.761.781,867
5/30/20141.781.811.751.8112,880
5/29/20141.751.781.751.7525,126
5/28/20141.761.781.761.761,976
5/27/20141.771.791.771.7826,022
5/23/20141.741.801.741.768,832
5/22/20141.751.801.751.7714,776
5/21/20141.801.801.751.7830,021
5/20/20141.741.791.721.7820,535
5/19/20141.801.801.761.7916,656
5/16/20141.761.791.741.7718,361
5/15/20141.751.771.751.7522,729
5/14/20141.801.811.731.7540,913
5/13/20141.771.841.751.78123,352
5/12/20141.791.841.761.8096,907
5/9/20141.721.791.701.7683,247
5/8/20141.641.691.611.6749,985
5/7/20141.611.671.601.67100,405
5/6/20141.651.651.571.5768,644
5/5/20141.651.651.621.654,838
5/2/20141.601.741.541.65340,995
5/1/20141.511.511.491.4918,176
4/30/20141.531.531.501.5341,545
4/29/20141.551.551.491.5025,331
4/28/20141.491.511.491.4957,862
4/25/20141.571.571.491.5157,609
4/24/20141.611.611.491.5080,136
4/23/20141.521.581.521.5363,015
4/22/20141.551.561.501.5176,502
4/21/20141.601.601.511.5387,602
4/17/20141.581.581.531.5736,995
4/16/20141.541.591.541.5774,980
4/15/20141.551.581.481.54174,105
4/14/20141.951.951.431.52842,536
4/11/20142.002.001.901.9628,130
4/10/20142.072.071.982.0019,329
4/9/20141.992.041.972.026,280
4/8/20142.002.001.982.005,175
4/7/20142.002.081.971.9910,148
4/4/20142.102.101.952.0345,038
4/3/20142.022.041.941.9662,272
4/2/20141.952.051.952.0112,371
4/1/20141.972.031.972.032,802
3/31/20141.932.001.931.9914,893
3/28/20141.911.961.911.959,546
3/27/20141.911.981.911.9416,014
3/26/20142.022.021.921.9363,006
3/25/20141.982.151.982.0571,028
3/24/20142.052.061.921.9662,466
3/21/20142.032.122.032.0538,508
3/20/20142.052.202.022.0387,609
3/19/20142.092.102.072.0723,295
3/18/20142.102.152.032.0871,437
3/17/20142.182.182.092.0972,942
3/14/20142.232.262.122.1787,968
3/13/20142.262.302.212.2451,290
3/12/20142.292.332.292.3311,200
3/11/20142.342.402.202.2739,394
3/10/20142.392.402.282.3593,390
3/7/20142.252.532.242.40449,037
3/6/20142.252.252.212.2250,083
3/5/20142.242.242.212.2437,560
3/4/20142.222.242.212.2159,065
3/3/20142.202.242.192.2127,320
2/28/20142.202.222.192.2039,546
2/27/20142.202.222.182.2040,136
2/26/20142.202.232.192.2095,625
2/25/20142.172.242.162.19184,244
2/24/20142.172.192.102.1148,454
2/21/20142.122.202.112.1952,135
2/20/20142.042.092.042.087,390
2/19/20142.042.102.022.0943,008
2/18/20142.042.082.032.0728,897
Trading Center