$1.65 +0.01 (%) SMTC Corp - NASDAQ

May. 3, 2016 | 03:51 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
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
3/3/20161.311.311.301.304,804
3/2/20161.301.311.281.306,574
3/1/20161.311.321.261.264,660
2/29/20161.271.291.271.2842,347
2/26/20161.381.381.341.346,100
2/25/20161.341.361.341.3412,050
2/24/20161.301.351.301.3310,850
2/23/20161.301.361.301.3318,102
2/22/20161.321.321.251.2510,860
2/19/20161.271.311.271.272,036
2/18/20161.321.371.261.2742,282
2/17/20161.361.371.361.363,570
2/16/20161.211.361.211.3513,094
2/12/20161.281.281.261.2612,646
2/11/20161.251.281.251.2626,110
2/10/20161.271.281.261.263,541
2/9/20161.301.311.281.295,512
2/8/20161.321.331.321.325,377
2/5/20161.381.381.361.3610,537
2/4/20161.381.381.321.383,890
2/3/20161.331.391.331.3828,896
2/2/20161.321.331.311.332,217
2/1/20161.211.321.201.3212,179
1/29/20161.261.291.261.29519
1/28/20161.291.291.201.2120,803
1/27/20161.301.301.251.252,593
1/26/20161.321.321.271.271,270
1/25/20161.301.341.141.2718,104
1/22/20161.311.351.311.334,171
1/21/20161.261.321.251.3124,670
1/20/20161.161.281.151.2517,698
1/19/20161.251.311.171.2386,098
1/15/20161.331.331.261.2819,046
1/14/20161.331.391.331.359,363
1/13/20161.351.391.281.3329,755
1/12/20161.421.421.351.3713,698
1/11/20161.471.471.371.4220,941
1/8/20161.491.491.421.4325,351
1/7/20161.501.501.411.499,260
1/6/20161.451.491.401.4512,308
1/5/20161.441.501.411.4520,897
1/4/20161.511.521.411.455,701
12/31/20151.501.571.501.5518,026
12/30/20151.501.501.471.495,327
12/29/20151.491.561.471.5037,805
12/28/20151.501.551.501.5324,475
12/24/20151.611.611.611.610
12/23/20151.631.641.571.612,890
12/22/20151.471.591.471.564,882
12/21/20151.461.571.371.4818,848
12/18/20151.521.581.371.3779,453
12/17/20151.471.581.441.5831,416
12/16/20151.531.561.391.5647,320
12/15/20151.481.691.411.4957,373
12/14/20151.461.501.431.5060,209
12/11/20151.341.491.341.4623,192
12/10/20151.401.501.401.4911,415
12/9/20151.401.471.391.4417,115
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center