Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.000	5.100	4.410	4.910	564,723	-0.05(-1.01%)
Jan 30, 2019	5.260	5.460	4.870	4.960	262,252	-0.30(-5.70%)
Jan 29, 2019	5.900	5.960	5.180	5.260	444,496	-0.64(-10.85%)
Jan 28, 2019	5.960	5.980	5.820	5.900	524,905	+0.02(+0.34%)
Jan 25, 2019	5.600	5.930	5.390	5.880	605,500	+0.34(+6.14%)
Jan 24, 2019	5.590	5.600	5.430	5.540	137,737	-0.05(-0.89%)
Jan 23, 2019	5.540	5.630	5.410	5.590	218,237	+0.13(+2.38%)
Jan 22, 2019	5.620	5.620	5.330	5.460	179,768	-0.14(-2.50%)
Jan 18, 2019	5.670	5.750	5.500	5.600	191,200	+0.10(+1.82%)
Jan 17, 2019	5.650	5.700	5.010	5.500	316,008	-0.06(-1.08%)
Jan 16, 2019	5.680	5.810	5.410	5.560	415,013	+0.00(+0.00%)
Jan 15, 2019	5.390	5.710	5.260	5.560	409,720	+0.30(+5.70%)
Jan 14, 2019	5.230	5.600	5.150	5.260	523,335	+0.19(+3.75%)
Jan 11, 2019	4.680	5.150	4.630	5.070	263,100	+0.39(+8.33%)
Jan 10, 2019	4.220	4.790	4.220	4.680	131,851	+0.34(+7.83%)
Jan 09, 2019	4.250	4.550	4.100	4.340	129,899	-0.14(-3.13%)
Jan 08, 2019	5.000	5.041	4.330	4.480	385,082	-0.39(-8.01%)
Jan 07, 2019	4.980	5.250	4.820	4.870	385,745	-0.05(-1.02%)
Jan 04, 2019	4.840	4.950	4.600	4.920	257,300	+0.12(+2.50%)
Jan 03, 2019	4.730	4.800	4.460	4.800	145,025	+0.08(+1.69%)
Jan 02, 2019	4.100	4.790	4.050	4.720	337,909	+0.64(+15.69%)
Dec 31, 2018	4.100	4.100	3.780	4.080	120,200	+0.10(+2.51%)
Dec 28, 2018	3.930	4.020	3.890	3.980	47,300	+0.13(+3.38%)
Dec 27, 2018	3.970	4.000	3.800	3.850	111,830	-0.07(-1.73%)
Dec 26, 2018	3.677	3.970	3.677	3.918	64,142	+0.35(+9.74%)
Dec 24, 2018	3.610	3.870	3.550	3.570	12,100	-0.06(-1.65%)
Dec 21, 2018	3.780	3.780	3.570	3.630	52,400	-0.17(-4.47%)
Dec 20, 2018	3.770	3.833	3.660	3.800	26,539	+0.00(+0.00%)
Dec 19, 2018	3.620	3.950	3.550	3.800	73,757	+0.24(+6.74%)
Dec 18, 2018	3.650	3.670	3.560	3.560	12,382	-0.07(-1.93%)
Dec 17, 2018	3.910	3.910	3.610	3.630	30,801	-0.32(-8.10%)
Dec 14, 2018	3.660	3.950	3.600	3.950	33,100	+0.30(+8.22%)
Dec 13, 2018	3.690	3.700	3.571	3.650	28,294	-0.04(-1.08%)
Dec 12, 2018	3.690	3.700	3.667	3.690	16,583	+0.04(+1.10%)
Dec 11, 2018	3.710	3.740	3.600	3.650	17,846	+0.05(+1.39%)
Dec 10, 2018	3.650	3.720	3.600	3.600	20,068	+0.00(+0.00%)
Dec 07, 2018	3.630	3.720	3.600	3.600	5,500	-0.08(-2.17%)
Dec 06, 2018	3.640	3.750	3.615	3.680	41,073	+0.04(+1.10%)
Dec 04, 2018	3.600	3.800	3.510	3.640	31,300	+0.03(+0.83%)
Dec 03, 2018	3.560	3.770	3.550	3.610	43,068	+0.02(+0.56%)
Nov 30, 2018	3.510	3.590	3.500	3.590	34,400	+0.04(+1.13%)
Nov 29, 2018	3.640	3.640	3.500	3.550	26,577	-0.11(-3.01%)
Nov 28, 2018	3.790	3.790	3.550	3.660	8,972	+0.11(+3.10%)
Nov 27, 2018	3.540	3.640	3.510	3.550	13,413	+0.02(+0.57%)
Nov 26, 2018	3.630	3.930	3.510	3.530	40,563	-0.13(-3.55%)
Nov 23, 2018	3.580	3.700	3.580	3.660	5,300	+0.01(+0.19%)
Nov 21, 2018		3.653	3.653	3.653	0	+0.13(+3.78%)
Nov 20, 2018	3.760	3.770	3.380	3.520	69,772	-0.32(-8.33%)
Nov 19, 2018	3.860	3.970	3.750	3.840	20,779	-0.05(-1.29%)
Nov 16, 2018	3.880	3.940	3.750	3.890	43,900	-0.03(-0.77%)
Nov 15, 2018	3.980	4.020	3.750	3.920	49,897	-0.06(-1.51%)
Nov 14, 2018	4.030	4.040	3.850	3.980	63,593	-0.04(-1.00%)
Nov 13, 2018	3.980	4.160	3.680	4.020	259,777	+0.04(+1.01%)
Nov 12, 2018	3.810	3.990	3.664	3.980	57,356	+0.30(+8.15%)
Nov 09, 2018	4.030	4.150	3.500	3.680	60,400	-0.08(-2.13%)
Nov 08, 2018	3.970	3.980	3.550	3.760	182,954	-0.13(-3.34%)
Nov 07, 2018	3.750	4.062	3.736	3.890	133,895	+0.25(+6.87%)
Nov 06, 2018	3.500	3.650	3.495	3.640	87,812	+0.14(+4.00%)
Nov 05, 2018	3.440	3.500	3.300	3.500	50,616	+0.23(+7.03%)
Nov 02, 2018	3.500	3.500	3.010	3.270	35,900	-0.20(-5.76%)

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.