$1.66 -0.08 (%) SMTC Corp - NASDAQ

Jul. 26, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
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
5/6/20161.581.581.431.43107,263
5/5/20161.631.671.601.6145,567
5/4/20161.631.641.621.641,322
5/3/20161.651.661.641.651,550
5/2/20161.631.681.631.6418,903
4/29/20161.631.631.611.632,623
4/28/20161.591.631.591.622,322
4/27/20161.641.641.591.5924,427
4/26/20161.641.641.601.6113,742
4/25/20161.641.641.631.632,860
4/22/20161.631.661.611.6112,396
4/21/20161.601.651.601.6433,697
4/20/20161.641.671.601.64111,223
4/19/20161.641.651.641.648,295
4/18/20161.651.651.621.647,847
4/15/20161.601.651.571.6430,955
4/14/20161.581.601.561.5927,493
4/13/20161.581.591.561.5827,610
4/12/20161.601.601.551.6014,361
4/11/20161.571.591.511.5512,362
4/8/20161.611.611.551.596,720
4/7/20161.511.641.491.6154,477
4/6/20161.561.561.501.543,172
4/5/20161.551.581.511.5129,284
4/4/20161.521.541.501.537,370
4/1/20161.511.531.501.50658
3/31/20161.481.511.481.5033,433
3/30/20161.471.521.461.487,380
3/29/20161.481.511.451.4630,468
3/28/20161.441.481.431.4869,019
3/24/20161.401.431.401.433,015
3/23/20161.391.411.391.412,300
3/22/20161.411.411.391.402,447
3/21/20161.351.431.341.3776,970
3/18/20161.421.421.411.413,185
3/17/20161.391.401.371.3950,977
3/16/20161.371.371.311.3637,182
3/15/20161.361.361.361.36316
3/14/20161.351.361.301.3313,075
3/11/20161.301.351.251.3445,762
3/10/20161.391.391.301.302,572
3/9/20161.381.381.311.344,420
3/8/20161.321.351.301.302,371
3/7/20161.271.311.271.317,447
3/4/20161.321.321.231.25101,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center