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 31, 2017
1.250
1.280
1.240
1.250
29,433
+0.00(+0.00%)
May 30, 2017
1.260
1.260
1.190
1.250
63,061
-0.01(-0.79%)
May 26, 2017
1.250
1.260
1.250
1.260
3,062
-0.01(-0.79%)
May 25, 2017
1.280
1.280
1.210
1.270
27,525
+0.02(+1.60%)
May 24, 2017
1.170
1.260
1.170
1.250
71,356
+0.09(+7.76%)
May 23, 2017
1.120
1.160
1.104
1.160
25,946
+0.04(+3.57%)
May 22, 2017
1.170
1.201
1.120
1.120
123,344
-0.05(-4.27%)
May 19, 2017
1.250
1.252
1.150
1.170
191,178
+0.02(+1.74%)
May 18, 2017
1.190
1.200
1.120
1.150
27,385
-0.02(-1.71%)
May 17, 2017
1.200
1.200
1.150
1.170
70,321
-0.05(-4.10%)
May 16, 2017
1.260
1.267
1.220
1.220
9,061
-0.01(-0.81%)
May 15, 2017
1.240
1.240
1.230
1.230
530
+0.03(+2.50%)
May 12, 2017
1.220
1.220
1.190
1.200
7,537
-0.02(-1.64%)
May 11, 2017
1.240
1.340
1.220
1.220
48,958
-0.01(-0.81%)
May 10, 2017
1.240
1.240
1.230
1.230
1,210
+0.00(+0.06%)
May 09, 2017
1.270
1.270
1.229
1.229
5,527
-0.05(-3.96%)
May 08, 2017
1.270
1.280
1.270
1.280
301
+0.04(+3.23%)
May 05, 2017
1.240
1.270
1.240
1.240
2,549
+0.01(+0.81%)
May 04, 2017
1.250
1.260
1.230
1.230
11,489
-0.02(-1.60%)
May 03, 2017
1.270
1.330
1.240
1.250
51,577
+0.01(+0.81%)
May 02, 2017
1.250
1.250
1.239
1.240
8,469
+0.02(+1.64%)
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
.