$1.73 +0.02 (%) SMTC Corp - NASDAQ

May. 22, 2015 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
5/22/20151.721.731.701.737,058
5/21/20151.721.741.711.717,229
5/20/20151.701.731.691.7036,750
5/19/20151.711.741.711.719,601
5/18/20151.711.741.701.7020,862
5/15/20151.741.741.711.725,221
5/14/20151.791.791.711.713,689
5/13/20151.691.811.681.7418,658
5/12/20151.661.711.661.6913,486
5/11/20151.681.731.671.7132,516
5/8/20151.711.711.681.6910,600
5/7/20151.671.701.671.6871,043
5/6/20151.711.721.681.7029,904
5/5/20151.721.721.681.7238,610
5/4/20151.551.701.551.6899,746
5/1/20151.541.571.471.5514,405
4/30/20151.531.581.471.58178,720
4/29/20151.461.581.461.5190,941
4/28/20151.401.431.401.4027,224
4/27/20151.391.421.391.4021,690
4/24/20151.401.411.391.4017,550
4/23/20151.401.411.391.4118,851
4/22/20151.401.411.391.3925,900
4/21/20151.381.431.381.3952,911
4/20/20151.391.401.381.3834,511
4/17/20151.391.411.381.3928,154
4/16/20151.411.421.391.4218,700
4/15/20151.401.441.401.4230,801
4/14/20151.401.411.381.4118,050
4/13/20151.381.421.371.3915,055
4/10/20151.361.411.361.3813,143
4/9/20151.391.441.351.3532,634
4/8/20151.391.431.351.4125,537
4/7/20151.401.411.361.4131,642
4/6/20151.401.441.371.4112,402
4/2/20151.441.441.371.3746,987
4/1/20151.441.541.381.44107,512
3/31/20151.291.641.291.48314,011
3/30/20151.331.421.201.27225,096
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center