$1.36 0.00 (%) SMTC Corp - NASDAQ

Jan. 20, 2017 | 03:58 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
1/20/20171.361.381.351.366,409
1/19/20171.381.391.341.3611,842
1/18/20171.371.391.371.399,456
1/17/20171.361.381.341.3616,280
1/13/20171.381.411.371.3718,294
1/12/20171.401.421.341.3719,410
1/11/20171.431.431.351.396,265
1/10/20171.391.421.351.3517,693
1/9/20171.391.441.341.3517,576
1/6/20171.471.511.371.37117,758
1/5/20171.481.541.461.465,037
1/4/20171.491.541.481.4813,375
1/3/20171.531.551.481.5010,009
12/30/20161.571.571.481.5334,035
12/29/20161.591.601.561.5714,355
12/28/20161.601.601.581.5819,058
12/27/20161.601.621.581.589,228
12/23/20161.571.621.571.6014,470
12/22/20161.571.611.561.5727,983
12/21/20161.571.621.561.5626,187
12/20/20161.571.651.561.6032,996
12/19/20161.571.681.571.5735,522
12/16/20161.501.601.461.57127,253
12/15/20161.411.461.401.4647,963
12/14/20161.411.451.351.4090,515
12/13/20161.311.411.311.3670,734
12/12/20161.301.351.301.3331,633
12/9/20161.311.311.301.3033,540
12/8/20161.321.351.301.3333,680
12/7/20161.331.361.301.30123,831
12/6/20161.351.401.321.3332,289
12/5/20161.321.361.301.33128,364
12/2/20161.341.341.311.3249,061
12/1/20161.361.361.311.3331,812
11/30/20161.341.371.301.3623,898
11/29/20161.331.371.331.3419,913
11/28/20161.331.361.301.3432,881
11/25/20161.331.341.331.3310,500
11/23/20161.321.351.321.3422,370
11/22/20161.351.361.321.3215,874
11/21/20161.311.361.311.3411,592
11/18/20161.311.351.311.358,572
11/17/20161.331.361.301.3028,447
11/16/20161.351.361.331.3329,932
11/15/20161.311.371.281.3512,600
11/14/20161.351.381.321.3220,515
11/11/20161.351.381.311.3816,295
11/10/20161.341.391.311.3327,656
11/9/20161.351.351.231.3412,948
11/8/20161.371.401.361.3913,268
11/7/20161.391.401.381.3826,773
11/4/20161.371.401.361.4020,532
11/3/20161.381.381.381.385,377
11/2/20161.421.481.371.4012,260
11/1/20161.451.501.441.4415,298
10/31/20161.441.501.441.492,745
10/28/20161.471.491.471.4916,165
10/27/20161.471.491.471.498,706
10/26/20161.461.491.461.4712,203
10/25/20161.451.461.441.4520,200
10/24/20161.421.451.421.457,574
10/21/20161.411.421.401.4111,008
10/20/20161.381.401.381.4014,197
10/19/20161.381.411.361.418,661
10/18/20161.401.401.381.3810,320
10/17/20161.351.381.331.385,410
10/14/20161.351.381.351.3712,685
10/13/20161.351.371.351.371,141
10/12/20161.371.371.371.37300
10/11/20161.371.391.371.381,400
10/10/20161.371.371.361.3612,246
10/7/20161.361.391.361.392,705
10/6/20161.361.391.361.39650
10/5/20161.361.371.361.37517
10/4/20161.361.361.341.363,263
10/3/20161.381.381.381.38263
9/30/20161.341.391.341.3821,759
9/29/20161.331.371.301.373,858
9/28/20161.371.391.371.39800
9/27/20161.361.391.361.392,700
9/26/20161.361.371.341.3611,405
9/23/20161.391.391.391.39190
9/22/20161.391.391.361.3831,554
9/21/20161.391.391.381.382,900
9/20/20161.371.371.351.378,660
9/19/20161.391.391.341.3638,051
9/16/20161.381.411.361.3914,710
9/15/20161.391.421.391.4119,788
9/14/20161.411.411.371.4025,061
9/13/20161.461.461.401.4016,062
9/12/20161.461.461.431.434,032
9/9/20161.441.461.391.4622,108
9/8/20161.441.441.431.43400
9/7/20161.421.421.411.42701
9/6/20161.451.451.401.4327,390
9/2/20161.471.471.471.47719
9/1/20161.431.461.431.444,271
8/31/20161.491.491.431.4439,429
8/30/20161.491.511.491.50715
8/29/20161.481.521.481.4957,907
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center