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 29, 2020
3.050
3.125
2.945
2.960
57,900
-0.13(-4.21%)
May 28, 2020
3.240
3.300
3.070
3.090
35,297
-0.06(-1.90%)
May 27, 2020
3.330
3.330
3.080
3.150
34,950
-0.12(-3.67%)
May 26, 2020
3.300
3.330
3.260
3.270
58,944
+0.05(+1.55%)
May 22, 2020
3.240
3.240
3.150
3.220
20,200
+0.00(+0.00%)
May 21, 2020
3.120
3.220
3.100
3.220
32,180
+0.14(+4.55%)
May 20, 2020
3.000
3.140
3.000
3.080
54,636
+0.05(+1.65%)
May 19, 2020
3.060
3.060
2.950
3.030
81,697
-0.06(-1.94%)
May 18, 2020
3.000
3.180
3.000
3.090
48,660
+0.14(+4.75%)
May 15, 2020
2.950
3.010
2.855
2.950
39,000
-0.02(-0.67%)
May 14, 2020
3.000
3.000
2.800
2.970
59,939
-0.05(-1.66%)
May 13, 2020
3.010
3.030
2.920
3.020
66,054
+0.00(+0.00%)
May 12, 2020
3.500
3.500
3.010
3.020
126,618
-0.45(-12.97%)
May 11, 2020
3.460
3.500
3.373
3.470
220,992
+0.22(+6.77%)
May 08, 2020
3.050
3.290
3.050
3.250
134,000
+0.20(+6.56%)
May 07, 2020
3.150
3.240
2.800
3.050
139,477
-0.06(-1.93%)
May 06, 2020
3.210
3.210
3.075
3.110
55,226
-0.08(-2.51%)
May 05, 2020
3.150
3.210
3.100
3.190
55,347
+0.12(+3.91%)
May 04, 2020
3.050
3.160
3.020
3.070
43,139
+0.03(+0.99%)
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
.