Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	3.160	3.470	3.100	3.470	107,351	+0.32(+10.16%)
Oct 31, 2018	2.800	3.200	2.760	3.150	151,518	+0.45(+16.67%)
Oct 30, 2018	2.770	2.810	2.650	2.700	20,129	-0.07(-2.53%)
Oct 29, 2018	2.760	2.800	2.650	2.770	63,178	+0.01(+0.36%)
Oct 26, 2018	2.750	2.780	2.700	2.760	14,100	+0.00(+0.00%)
Oct 25, 2018	2.710	2.780	2.710	2.760	4,289	+0.06(+2.22%)
Oct 24, 2018	2.714	2.750	2.675	2.700	186,165	-0.04(-1.46%)
Oct 23, 2018	2.680	2.750	2.620	2.740	15,594	+0.01(+0.37%)
Oct 22, 2018	2.710	2.730	2.700	2.730	7,483	+0.00(+0.00%)
Oct 19, 2018	2.750	2.760	2.700	2.730	34,500	+0.01(+0.37%)
Oct 18, 2018	2.710	2.720	2.690	2.720	1,633	+0.01(+0.37%)
Oct 17, 2018	2.700	2.760	2.700	2.710	5,794	-0.06(-2.17%)
Oct 16, 2018	2.730	2.770	2.709	2.770	14,719	+0.03(+1.09%)
Oct 15, 2018	2.760	2.760	2.700	2.740	6,618	-0.00(-0.18%)
Oct 12, 2018	2.657	2.767	2.657	2.745	94,000	-0.02(-0.90%)
Oct 11, 2018	2.680	2.770	2.631	2.770	35,432	+0.10(+3.55%)
Oct 10, 2018	2.790	2.790	2.650	2.675	24,611	-0.12(-4.12%)
Oct 09, 2018	2.770	2.810	2.640	2.790	14,456	+0.04(+1.45%)
Oct 08, 2018	2.670	2.770	2.621	2.750	10,935	-0.03(-1.08%)
Oct 05, 2018	2.780	2.810	2.650	2.780	32,700	+0.04(+1.46%)
Oct 04, 2018	2.710	2.740	2.700	2.740	8,282	+0.03(+1.11%)
Oct 03, 2018	2.780	2.780	2.660	2.710	11,049	-0.04(-1.45%)
Oct 02, 2018	2.810	2.810	2.730	2.750	3,748	-0.07(-2.48%)

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.