$1.50 +0.02 (%) SMTC Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTX historical data

Date Open High Low Close Volume
8/26/20161.501.501.501.50840
8/25/20161.471.501.471.487,600
8/24/20161.491.541.461.4655,973
8/23/20161.471.511.451.493,355
8/22/20161.441.481.371.4819,588
8/19/20161.381.451.331.4547,018
8/18/20161.421.431.351.3841,304
8/17/20161.451.451.421.4439,486
8/16/20161.461.491.421.4719,038
8/15/20161.471.491.441.4921,452
8/12/20161.481.521.471.5121,987
8/11/20161.471.501.471.504,992
8/10/20161.441.491.441.4728,437
8/9/20161.491.491.411.4785,318
8/8/20161.611.631.531.5822,318
8/5/20161.511.621.471.627,994
8/4/20161.591.591.451.4924,964
8/3/20161.701.701.541.5940,995
8/2/20161.651.691.651.6916,495
8/1/20161.681.681.651.6723,101
7/29/20161.711.741.681.685,804
7/28/20161.701.731.701.7313,610
7/27/20161.661.721.661.703,892
7/26/20161.731.731.661.6626,284
7/25/20161.721.741.701.7441,042
7/22/20161.701.731.701.7213,972
7/21/20161.701.771.691.7249,487
7/20/20161.751.781.651.7052,736
7/19/20161.601.851.571.70219,055
7/18/20161.561.581.531.532,765
7/15/20161.541.551.491.496,690
7/14/20161.561.561.501.503,244
7/13/20161.561.621.501.565,019
7/12/20161.551.711.531.6044,930
7/11/20161.571.571.551.563,863
7/8/20161.521.571.521.5712,250
7/7/20161.531.551.481.513,027
7/6/20161.481.581.481.514,247
7/5/20161.481.531.481.513,108
7/1/20161.541.541.501.505,980
6/30/20161.551.561.511.517,578
6/29/20161.511.561.511.557,884
6/28/20161.551.551.501.511,885
6/27/20161.521.531.491.4924,557
6/24/20161.501.531.491.535,498
6/23/20161.491.531.491.50648
6/22/20161.491.551.491.5224,004
6/21/20161.471.521.471.511,010
6/20/20161.501.531.481.5224,321
6/17/20161.511.551.511.5224,941
6/16/20161.501.521.421.4924,900
6/15/20161.501.511.481.4814,903
6/14/20161.491.511.491.5111,400
6/13/20161.511.511.491.4910,136
6/10/20161.501.521.491.5020,754
6/9/20161.531.541.531.54700
6/8/20161.541.551.511.5214,542
6/7/20161.551.551.511.552,502
6/6/20161.501.571.501.551,320
6/3/20161.561.561.511.512,173
6/2/20161.521.531.521.532,014
6/1/20161.561.571.501.50832
5/31/20161.501.531.501.539,610
5/27/20161.531.571.521.551,250
5/26/20161.511.551.501.528,108
5/25/20161.501.511.461.4911,436
5/24/20161.471.501.471.508,730
5/23/20161.471.491.461.4911,257
5/20/20161.481.491.471.47700
5/19/20161.471.481.441.446,534
5/18/20161.451.491.401.454,317
5/17/20161.511.511.331.4766,959
5/16/20161.471.481.471.4814,918
5/13/20161.501.581.471.4743,118
5/12/20161.481.501.461.504,040
5/11/20161.461.511.421.485,704
5/10/20161.451.531.371.4815,502
5/9/20161.361.521.361.4311,294
5/6/20161.581.581.431.43107,263
5/5/20161.631.671.601.6145,567
5/4/20161.631.641.621.641,322
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center