$1.76 -0.02 (%) SMTC Corp - NASDAQ

Sep. 22, 2014 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
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
9/5/20141.881.881.821.8411,366
9/4/20141.881.881.831.8523,000
9/3/20141.861.921.841.8814,981
9/2/20141.871.881.821.877,008
8/29/20141.901.921.871.9028,083
8/28/20141.821.881.821.8544,319
8/27/20141.771.821.771.7813,829
8/26/20141.751.791.741.7747,207
8/25/20141.741.791.731.7439,091
8/22/20141.731.801.701.7328,975
8/21/20141.791.801.751.7532,287
8/20/20141.811.811.731.7733,160
8/19/20141.661.851.651.7839,739
8/18/20141.681.831.681.7270,148
8/15/20141.781.801.541.67170,962
8/14/20141.821.821.781.7816,147
8/13/20141.881.881.811.8285,917
8/12/20141.901.911.851.8633,865
8/11/20141.851.911.821.8915,360
8/8/20141.821.951.811.8880,999
8/7/20141.871.891.791.8217,920
8/6/20141.871.901.861.8717,502
8/5/20141.871.891.871.872,672
8/4/20141.911.911.861.8719,160
8/1/20141.961.961.901.943,400
7/31/20141.991.991.881.9113,427
7/30/20141.931.971.911.958,602
7/29/20141.901.961.901.9237,700
7/28/20141.941.981.901.9085,437
7/25/20141.951.971.901.9730,720
7/24/20141.921.961.921.961,265
7/23/20141.941.951.871.94113,665
7/22/20141.971.971.871.9182,203
7/21/20141.921.971.861.8718,967
7/18/20141.991.991.901.9120,109
7/17/20141.971.971.871.9350,063
7/16/20141.821.921.811.8723,257
7/15/20141.821.881.781.8596,297
7/14/20141.851.881.821.8243,310
7/11/20141.811.821.811.828,940
7/10/20141.861.911.821.8523,650
7/9/20141.901.901.821.8438,481
7/8/20141.831.881.811.8568,366
7/7/20141.851.881.831.8657,916
7/3/20141.841.901.821.8318,310
7/2/20141.801.841.801.8310,396
7/1/20141.851.901.781.8068,592
6/30/20141.781.841.781.8210,463
6/27/20141.811.851.801.80103,431
6/26/20141.801.921.801.8217,600
6/25/20141.821.821.801.801,600
6/24/20141.811.841.801.8226,220
6/23/20141.781.841.781.8213,254
6/20/20141.811.841.811.831,500
6/19/20141.861.861.821.835,176
6/18/20141.831.851.811.8313,448
6/17/20141.821.821.801.815,018
6/16/20141.851.851.801.8113,188
6/13/20141.811.851.811.831,016
6/12/20141.801.871.771.8327,705
6/11/20141.821.871.821.857,002
6/10/20141.901.951.861.8732,151
6/9/20141.801.921.761.8980,374
6/6/20141.791.801.791.8012,620
6/5/20141.771.821.771.814,600
6/4/20141.751.811.751.811,724
6/3/20141.771.811.721.789,054
6/2/20141.771.811.761.781,867
5/30/20141.781.811.751.8112,880
5/29/20141.751.781.751.7525,126
5/28/20141.761.781.761.761,976
5/27/20141.771.791.771.7826,022
5/23/20141.741.801.741.768,832
5/22/20141.751.801.751.7714,776
5/21/20141.801.801.751.7830,021
5/20/20141.741.791.721.7820,535
5/19/20141.801.801.761.7916,656
5/16/20141.761.791.741.7718,361
5/15/20141.751.771.751.7522,729
5/14/20141.801.811.731.7540,913
5/13/20141.771.841.751.78123,352
5/12/20141.791.841.761.8096,907
5/9/20141.721.791.701.7683,247
5/8/20141.641.691.611.6749,985
5/7/20141.611.671.601.67100,405
5/6/20141.651.651.571.5768,644
5/5/20141.651.651.621.654,838
5/2/20141.601.741.541.65340,995
5/1/20141.511.511.491.4918,176
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center