Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Smtc Corp
(NQ:
SMTX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
1.780
1.810
1.750
1.810
12,880
+0.06(+3.43%)
May 29, 2014
1.750
1.780
1.750
1.750
25,126
-0.01(-0.57%)
May 28, 2014
1.760
1.780
1.760
1.760
1,976
-0.02(-1.12%)
May 27, 2014
1.771
1.790
1.770
1.780
26,022
+0.02(+1.14%)
May 23, 2014
1.740
1.760
1.760
1.760
8,800
-0.01(-0.56%)
May 22, 2014
1.750
1.800
1.750
1.770
10,005
-0.01(-0.56%)
May 21, 2014
1.800
1.800
1.750
1.780
30,021
-0.00(-0.07%)
May 20, 2014
1.740
1.790
1.720
1.781
20,535
-0.01(-0.49%)
May 19, 2014
1.800
1.800
1.761
1.790
16,656
+0.02(+1.13%)
May 16, 2014
1.760
1.790
1.740
1.770
18,361
+0.02(+1.14%)
May 15, 2014
1.750
1.767
1.746
1.750
22,729
+0.00(+0.00%)
May 14, 2014
1.800
1.807
1.730
1.750
40,913
-0.03(-1.69%)
May 13, 2014
1.770
1.840
1.750
1.780
123,352
-0.02(-1.11%)
May 12, 2014
1.790
1.837
1.760
1.800
96,907
+0.04(+2.27%)
May 09, 2014
1.720
1.790
1.700
1.760
83,247
+0.09(+5.39%)
May 08, 2014
1.640
1.690
1.610
1.670
49,985
+0.00(+0.00%)
May 07, 2014
1.610
1.670
1.600
1.670
100,405
+0.10(+6.37%)
May 06, 2014
1.650
1.650
1.570
1.570
68,644
-0.08(-4.85%)
May 05, 2014
1.647
1.650
1.620
1.650
4,838
+0.00(+0.02%)
May 02, 2014
1.600
1.740
1.540
1.650
340,995
+0.16(+10.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.