$1.72 +0.05 (%) SMTC Corp - NASDAQ

Jan. 30, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
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
12/29/20141.771.791.761.7620,525
12/26/20141.721.771.701.7613,294
12/24/20141.741.741.741.741,400
12/23/20141.751.751.721.7516,579
12/22/20141.761.761.671.7541,090
12/19/20141.751.781.751.7634,024
12/18/20141.801.841.771.7841,154
12/17/20141.831.841.761.8018,110
12/16/20141.801.811.761.80103,795
12/15/20141.761.811.751.8092,146
12/12/20141.811.811.781.7825,413
12/11/20141.841.841.791.8012,264
12/10/20141.771.831.741.8340,741
12/9/20141.701.811.671.7579,965
12/8/20141.721.741.701.7111,800
12/5/20141.721.741.721.741,400
12/4/20141.721.751.701.7417,456
12/3/20141.791.791.721.7214,758
12/2/20141.721.751.701.7126,900
12/1/20141.751.771.701.7052,060
11/28/20141.731.731.721.722,530
11/26/20141.781.781.761.762,355
11/25/20141.711.771.711.751,080
11/24/20141.721.801.721.7215,200
11/21/20141.711.761.711.761,016
11/20/20141.721.731.701.7094,200
11/19/20141.751.801.701.7553,665
11/18/20141.851.851.701.7160,501
11/17/20141.771.781.721.7318,807
11/14/20141.721.801.701.7647,426
11/13/20141.721.781.721.7737,552
11/12/20141.681.711.621.7040,360
11/11/20141.661.691.661.678,262
11/10/20141.681.701.661.676,329
11/7/20141.751.751.671.6872,276
11/6/20141.771.851.751.7914,151
11/5/20141.751.801.751.7517,145
11/4/20141.751.781.751.773,100
11/3/20141.761.791.751.772,822
10/31/20141.751.801.751.7512,150
10/30/20141.731.801.731.7829,200
10/29/20141.701.751.701.7510,975
10/28/20141.681.711.681.706,040
10/27/20141.731.731.631.659,801
10/24/20141.741.741.741.747,200
10/23/20141.731.731.671.7333,805
10/22/20141.651.731.631.6813,627
10/21/20141.691.711.581.71105,016
10/20/20141.691.721.621.6827,300
10/17/20141.731.731.651.6611,995
10/16/20141.671.671.611.654,276
10/15/20141.621.781.601.6213,965
10/14/20141.681.681.631.6314,588
10/13/20141.711.841.631.6419,950
10/10/20141.701.771.671.7134,460
10/9/20141.691.741.681.7417,238
10/8/20141.691.841.671.6921,250
10/7/20141.751.791.711.745,381
10/6/20141.801.811.751.7913,752
10/3/20141.801.801.791.795,150
10/2/20141.771.841.761.8021,000
10/1/20141.801.821.791.8224,215
9/30/20141.761.851.761.8524,382
9/29/20141.751.801.751.799,045
9/26/20141.751.751.731.735,500
9/25/20141.801.801.711.7510,907
9/24/20141.761.841.761.80800
9/23/20141.751.871.741.786,342
9/22/20141.751.851.751.7620,443
9/19/20141.801.851.751.7829,717
9/18/20141.831.831.801.8025,740
9/17/20141.801.851.801.804,638
9/16/20141.821.841.811.812,552
9/15/20141.891.891.761.8614,281
9/12/20141.871.871.841.841,544
9/11/20141.891.891.851.8512,649
9/10/20141.851.881.841.883,743
9/9/20141.871.901.851.859,000
9/8/20141.831.901.831.8326,545
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center