$1.45 +0.04 (%) SMTC Corp - NASDAQ

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
3/27/20151.471.471.401.4556,700
3/26/20151.391.421.391.4136,225
3/25/20151.441.441.361.3921,960
3/24/20151.341.421.341.427,260
3/23/20151.341.391.341.3819,156
3/20/20151.401.401.341.3625,553
3/19/20151.451.451.401.4016,225
3/18/20151.421.421.371.3840,855
3/17/20151.381.431.361.4143,580
3/16/20151.481.481.381.3834,237
3/13/20151.441.461.431.435,912
3/12/20151.371.491.371.4528,835
3/11/20151.411.411.381.4046,575
3/10/20151.421.451.411.4517,405
3/9/20151.421.471.421.448,625
3/6/20151.431.471.431.447,628
3/5/20151.441.491.421.496,703
3/4/20151.401.471.401.4411,266
3/3/20151.471.481.401.43107,001
3/2/20151.501.501.491.5018,785
2/27/20151.491.521.491.508,050
2/26/20151.511.521.491.5030,389
2/25/20151.521.571.521.5229,522
2/24/20151.571.571.511.5659,887
2/23/20151.511.581.511.5610,525
2/20/20151.551.591.531.5387,266
2/19/20151.561.591.521.5820,651
2/18/20151.651.651.541.5635,745
2/17/20151.621.661.611.6323,026
2/13/20151.631.661.631.661,300
2/12/20151.631.631.621.6212,114
2/11/20151.621.671.621.6320,451
2/10/20151.611.681.601.6865,294
2/9/20151.661.671.641.6434,837
2/6/20151.721.721.661.6916,606
2/5/20151.691.721.691.722,605
2/4/20151.651.701.641.708,700
2/3/20151.671.721.651.662,947
2/2/20151.681.711.631.6517,864
1/30/20151.701.721.671.673,297
1/29/20151.711.711.641.6718,991
1/28/20151.641.711.641.6921,429
1/27/20151.661.711.661.678,510
1/26/20151.691.721.681.687,949
1/23/20151.671.691.671.6912,089
1/22/20151.701.701.651.6822,241
1/21/20151.691.751.691.7011,510
1/20/20151.731.731.641.6810,256
1/16/20151.711.781.691.7336,611
1/15/20151.721.761.701.716,300
1/14/20151.761.811.721.7416,580
1/13/20151.771.791.761.792,900
1/12/20151.701.801.701.7914,650
1/9/20151.761.791.761.797,213
1/8/20151.781.781.731.783,653
1/7/20151.681.771.681.7718,196
1/6/20151.711.751.681.7041,898
1/5/20151.671.781.671.7422,964
1/2/20151.771.771.751.7511,900
12/31/20141.781.781.741.7716,440
12/30/20141.791.801.721.7827,340
12/29/20141.771.791.761.7620,525
12/26/20141.721.771.701.7613,294
12/24/20141.741.741.741.741,400
12/23/20141.751.751.721.7516,579
12/22/20141.761.761.671.7541,090
12/19/20141.751.781.751.7634,024
12/18/20141.801.841.771.7841,154
12/17/20141.831.841.761.8018,110
12/16/20141.801.811.761.80103,795
12/15/20141.761.811.751.8092,146
12/12/20141.811.811.781.7825,413
12/11/20141.841.841.791.8012,264
12/10/20141.771.831.741.8340,741
12/9/20141.701.811.671.7579,965
12/8/20141.721.741.701.7111,800
12/5/20141.721.741.721.741,400
12/4/20141.721.751.701.7417,456
12/3/20141.791.791.721.7214,758
12/2/20141.721.751.701.7126,900
12/1/20141.751.771.701.7052,060
11/28/20141.731.731.721.722,530
11/26/20141.781.781.761.762,355
11/25/20141.711.771.711.751,080
11/24/20141.721.801.721.7215,200
11/21/20141.711.761.711.761,016
11/20/20141.721.731.701.7094,200
11/19/20141.751.801.701.7553,665
11/18/20141.851.851.701.7160,501
11/17/20141.771.781.721.7318,807
11/14/20141.721.801.701.7647,426
11/13/20141.721.781.721.7737,552
11/12/20141.681.711.621.7040,360
11/11/20141.661.691.661.678,262
11/10/20141.681.701.661.676,329
11/7/20141.751.751.671.6872,276
11/6/20141.771.851.751.7914,151
11/5/20141.751.801.751.7517,145
11/4/20141.751.781.751.773,100
11/3/20141.761.791.751.772,822
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center