$1.69 0.00 (%) SMTC Corp - NASDAQ

Jul. 31, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
7/31/20151.691.691.651.697,723
7/30/20151.701.751.691.696,916
7/29/20151.761.791.661.70130,417
7/28/20151.681.711.681.7115,385
7/27/20151.651.681.651.685,000
7/24/20151.651.681.651.688,085
7/23/20151.701.701.651.653,650
7/22/20151.691.701.671.673,350
7/21/20151.691.701.691.69600
7/20/20151.711.721.671.677,100
7/17/20151.721.721.671.6818,406
7/16/20151.751.771.641.6528,576
7/15/20151.721.731.721.734,591
7/14/20151.771.771.751.752,500
7/13/20151.751.771.721.7410,573
7/10/20151.701.851.701.7222,500
7/9/20151.631.761.601.6715,700
7/8/20151.741.741.711.711,948
7/7/20151.721.801.671.761,170
7/6/20151.751.791.751.753,950
7/2/20151.681.801.681.6920,154
7/1/20151.651.791.651.691,620
6/30/20151.781.781.661.665,487
6/29/20151.781.861.731.739,200
6/26/20151.751.771.751.755,775
6/25/20151.751.751.721.739,900
6/24/20151.841.841.701.7525,234
6/23/20151.811.881.771.814,778
6/22/20151.871.871.811.8436,951
6/19/20151.871.871.811.8521,821
6/18/20151.741.881.741.8813,200
6/17/20151.871.871.861.86623
6/16/20151.821.861.791.8461,895
6/15/20151.791.811.781.8028,762
6/12/20151.731.771.731.776,123
6/11/20151.761.761.761.765,390
6/10/20151.761.781.751.7612,931
6/9/20151.761.781.761.767,465
6/8/20151.751.751.751.75100
6/5/20151.711.781.711.746,525
6/4/20151.731.741.711.7317,645
6/3/20151.731.751.731.732,000
6/2/20151.731.731.711.713,800
6/1/20151.751.791.701.7246,260
5/29/20151.681.721.681.7221,434
5/28/20151.711.741.711.744,359
5/27/20151.701.731.661.7027,714
5/26/20151.701.731.701.7020,400
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!