$1.37 -0.02 (%) SMTC Corp - NASDAQ

Sep. 29, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
9/28/20161.371.391.371.39800
9/27/20161.361.391.361.392,700
9/26/20161.361.371.341.3611,405
9/23/20161.391.391.391.39190
9/22/20161.391.391.361.3831,554
9/21/20161.391.391.381.382,900
9/20/20161.371.371.351.378,660
9/19/20161.391.391.341.3638,051
9/16/20161.381.411.361.3914,710
9/15/20161.391.421.391.4119,788
9/14/20161.411.411.371.4025,061
9/13/20161.461.461.401.4016,062
9/12/20161.461.461.431.434,032
9/9/20161.441.461.391.4622,108
9/8/20161.441.441.431.43400
9/7/20161.421.421.411.42701
9/6/20161.451.451.401.4327,390
9/2/20161.471.471.471.47719
9/1/20161.431.461.431.444,271
8/31/20161.491.491.431.4439,429
8/30/20161.491.511.491.50715
8/29/20161.481.521.481.4957,907
8/26/20161.501.501.501.50840
8/25/20161.471.501.471.487,600
8/24/20161.491.541.461.4655,973
8/23/20161.471.511.451.493,355
8/22/20161.441.481.371.4819,588
8/19/20161.381.451.331.4547,018
8/18/20161.421.431.351.3841,304
8/17/20161.451.451.421.4439,486
8/16/20161.461.491.421.4719,038
8/15/20161.471.491.441.4921,452
8/12/20161.481.521.471.5121,987
8/11/20161.471.501.471.504,992
8/10/20161.441.491.441.4728,437
8/9/20161.491.491.411.4785,318
8/8/20161.611.631.531.5822,318
8/5/20161.511.621.471.627,994
8/4/20161.591.591.451.4924,964
8/3/20161.701.701.541.5940,995
8/2/20161.651.691.651.6916,495
8/1/20161.681.681.651.6723,101
7/29/20161.711.741.681.685,804
7/28/20161.701.731.701.7313,610
7/27/20161.661.721.661.703,892
7/26/20161.731.731.661.6626,284
7/25/20161.721.741.701.7441,042
7/22/20161.701.731.701.7213,972
7/21/20161.701.771.691.7249,487
7/20/20161.751.781.651.7052,736
7/19/20161.601.851.571.70219,055
7/18/20161.561.581.531.532,765
7/15/20161.541.551.491.496,690
7/14/20161.561.561.501.503,244
7/13/20161.561.621.501.565,019
7/12/20161.551.711.531.6044,930
7/11/20161.571.571.551.563,863
7/8/20161.521.571.521.5712,250
7/7/20161.531.551.481.513,027
7/6/20161.481.581.481.514,247
7/5/20161.481.531.481.513,108
7/1/20161.541.541.501.505,980
6/30/20161.551.561.511.517,578
6/29/20161.511.561.511.557,884
6/28/20161.551.551.501.511,885
6/27/20161.521.531.491.4924,557
6/24/20161.501.531.491.535,498
6/23/20161.491.531.491.50648
6/22/20161.491.551.491.5224,004
6/21/20161.471.521.471.511,010
6/20/20161.501.531.481.5224,321
6/17/20161.511.551.511.5224,941
6/16/20161.501.521.421.4924,900
6/15/20161.501.511.481.4814,903
6/14/20161.491.511.491.5111,400
6/13/20161.511.511.491.4910,136
6/10/20161.501.521.491.5020,754
6/9/20161.531.541.531.54700
6/8/20161.541.551.511.5214,542
6/7/20161.551.551.511.552,502
6/6/20161.501.571.501.551,320
6/3/20161.561.561.511.512,173
6/2/20161.521.531.521.532,014
6/1/20161.561.571.501.50832
5/31/20161.501.531.501.539,610
5/27/20161.531.571.521.551,250
5/26/20161.511.551.501.528,108
5/25/20161.501.511.461.4911,436
5/24/20161.471.501.471.508,730
5/23/20161.471.491.461.4911,257
5/20/20161.481.491.471.47700
5/19/20161.471.481.441.446,534
5/18/20161.451.491.401.454,317
5/17/20161.511.511.331.4766,959
5/16/20161.471.481.471.4814,918
5/13/20161.501.581.471.4743,118
5/12/20161.481.501.461.504,040
5/11/20161.461.511.421.485,704
5/10/20161.451.531.371.4815,502
5/9/20161.361.521.361.4311,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center