$1.36 -0.02 (%) SMTC Corp - NASDAQ

Feb. 5, 2016 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
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
12/8/20151.391.471.391.4420,849
12/7/20151.391.461.311.4442,355
12/4/20151.281.421.281.3948,991
12/3/20151.341.341.301.3144,032
12/2/20151.401.401.331.3516,243
12/1/20151.401.421.401.421,700
11/30/20151.421.451.391.4511,498
11/27/20151.431.501.411.414,202
11/25/20151.431.431.371.4012,757
11/24/20151.361.471.361.452,263
11/23/20151.461.471.401.4415,961
11/20/20151.471.501.461.5010,200
11/19/20151.401.501.401.4810,549
11/18/20151.441.451.421.4325,134
11/17/20151.401.421.351.408,645
11/16/20151.401.401.381.388,528
11/13/20151.391.411.381.4110,567
11/12/20151.381.451.381.4324,933
11/11/20151.451.451.451.451
11/10/20151.461.471.401.458,500
11/9/20151.421.461.401.463,643
11/6/20151.461.481.431.452,540
11/5/20151.471.471.471.4754
11/4/20151.451.471.431.4715,584
11/3/20151.381.481.381.452,093
11/2/20151.421.451.381.4147,055
10/30/20151.461.471.421.423,261
10/29/20151.391.481.381.4817,928
10/28/20151.461.501.381.3856,895
10/27/20151.491.561.461.5138,609
10/26/20151.561.561.411.4932,204
10/23/20151.601.601.511.5642,203
10/22/20151.621.621.621.62550
10/21/20151.581.601.581.605,138
10/20/20151.581.581.571.587,503
10/19/20151.521.611.521.6111,764
10/16/20151.601.601.581.5811,338
10/15/20151.631.651.611.614,067
10/14/20151.621.621.551.581,295
10/13/20151.681.681.481.5811,233
10/12/20151.641.641.631.636,400
10/9/20151.691.691.651.693,781
10/8/20151.691.691.691.690
10/7/20151.561.691.561.699,633
10/6/20151.551.681.551.5620,042
10/5/20151.531.541.521.538,733
10/2/20151.541.541.531.5411,624
10/1/20151.531.551.531.5410,886
9/30/20151.531.571.511.5521,037
9/29/20151.551.551.551.5518,745
9/28/20151.601.601.491.574,275
9/25/20151.531.631.521.63589
9/24/20151.541.631.461.6314,794
9/23/20151.601.631.601.6313,185
9/22/20151.601.601.601.601,469
9/21/20151.561.621.561.622,968
9/18/20151.591.601.541.6019,814
9/17/20151.541.621.541.615,821
9/16/20151.621.631.601.601,432
9/15/20151.591.661.591.6614,395
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center