Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	3.430	3.480	3.350	3.390	34,700	-0.05(-1.45%)
Dec 30, 2019	3.380	3.440	3.340	3.440	32,999	+0.06(+1.78%)
Dec 27, 2019	3.470	3.470	3.300	3.380	57,600	-0.04(-1.17%)
Dec 26, 2019	3.320	3.460	3.280	3.420	34,791	+0.08(+2.40%)
Dec 24, 2019	3.320	3.403	3.244	3.340	29,000	+0.08(+2.45%)
Dec 23, 2019	3.030	3.290	3.029	3.260	67,281	+0.19(+6.19%)
Dec 20, 2019	3.200	3.200	3.000	3.070	176,200	-0.10(-3.31%)
Dec 19, 2019	3.170	3.220	3.100	3.175	22,443	+0.04(+1.28%)
Dec 18, 2019	3.090	3.160	3.078	3.135	21,973	+0.06(+2.12%)
Dec 17, 2019	3.150	3.150	3.000	3.070	48,582	-0.08(-2.54%)
Dec 16, 2019	3.170	3.200	3.050	3.150	71,785	+0.12(+3.96%)
Dec 13, 2019	3.100	3.150	2.950	3.030	114,600	+0.13(+4.48%)
Dec 12, 2019	3.490	3.505	2.800	2.900	405,045	-0.67(-18.77%)
Dec 11, 2019	3.730	3.730	3.490	3.570	74,818	+0.04(+1.13%)
Dec 10, 2019	3.640	3.750	3.530	3.530	92,579	-0.07(-1.81%)
Dec 09, 2019	3.580	3.670	3.510	3.595	108,843	+0.15(+4.20%)
Dec 06, 2019	3.500	3.730	3.400	3.450	236,400	+0.08(+2.37%)
Dec 05, 2019	3.080	3.390	3.070	3.370	179,111	+0.33(+10.86%)
Dec 04, 2019	3.030	3.074	2.950	3.040	18,995	+0.05(+1.67%)
Dec 03, 2019	2.950	3.060	2.900	2.990	56,200	-0.07(-2.29%)
Dec 02, 2019	3.100	3.100	3.000	3.060	11,146	-0.02(-0.65%)
Nov 29, 2019	3.090	3.090	2.950	3.080	10,500	+0.02(+0.65%)
Nov 27, 2019	3.100	3.126	2.940	3.060	44,400	-0.02(-0.65%)
Nov 26, 2019	2.980	3.090	2.910	3.080	47,077	+0.06(+1.99%)
Nov 25, 2019	3.120	3.130	2.910	3.020	65,856	-0.10(-3.21%)
Nov 22, 2019	3.190	3.190	3.070	3.120	50,000	+0.05(+1.63%)
Nov 21, 2019	3.180	3.180	3.010	3.070	76,555	-0.11(-3.46%)
Nov 20, 2019	3.090	3.220	3.030	3.180	147,698	+0.19(+6.35%)
Nov 19, 2019	2.740	2.990	2.694	2.990	77,064	+0.27(+9.93%)
Nov 18, 2019	2.620	2.740	2.555	2.720	33,530	+0.04(+1.49%)
Nov 15, 2019	2.760	2.760	2.560	2.680	32,800	+0.00(+0.00%)
Nov 14, 2019	2.510	2.740	2.510	2.680	72,266	+0.09(+3.47%)
Nov 13, 2019	2.550	2.590	2.450	2.590	13,263	-0.01(-0.38%)
Nov 12, 2019	2.320	2.700	2.300	2.600	226,707	+0.20(+8.33%)
Nov 11, 2019	2.370	2.410	2.260	2.400	16,848	+0.05(+2.13%)
Nov 08, 2019	2.320	2.410	2.253	2.350	19,400	-0.08(-3.29%)
Nov 07, 2019	2.260	2.430	2.260	2.430	12,257	+0.17(+7.52%)
Nov 06, 2019	2.181	2.260	2.181	2.260	2,927	+0.06(+2.73%)
Nov 05, 2019	2.200	2.230	2.180	2.200	6,125	+0.03(+1.38%)
Nov 04, 2019	2.250	2.250	2.150	2.170	24,043	+0.02(+0.93%)
Nov 01, 2019	2.140	2.150	2.100	2.150	2,900	+0.09(+4.37%)
Oct 31, 2019	2.190	2.205	2.030	2.060	23,713	-0.08(-3.74%)
Oct 30, 2019	2.230	2.230	2.120	2.140	8,828	-0.14(-6.14%)
Oct 29, 2019	2.170	2.280	2.150	2.280	11,645	+0.13(+6.05%)
Oct 28, 2019	2.180	2.217	2.150	2.150	13,368	-0.02(-0.92%)
Oct 25, 2019	2.150	2.225	2.140	2.170	7,200	+0.01(+0.46%)
Oct 24, 2019	2.150	2.513	2.150	2.160	11,174	+0.01(+0.47%)
Oct 23, 2019	2.200	2.290	2.150	2.150	8,203	-0.07(-3.15%)
Oct 22, 2019	2.250	2.337	2.160	2.220	37,784	-0.01(-0.45%)
Oct 21, 2019	2.260	2.350	2.230	2.230	8,625	-0.01(-0.45%)
Oct 18, 2019	2.180	2.260	2.180	2.240	12,600	+0.06(+2.75%)
Oct 17, 2019	2.260	2.260	2.180	2.180	3,398	+0.00(+0.00%)
Oct 16, 2019	2.190	2.410	2.180	2.180	50,962	-0.04(-1.80%)
Oct 15, 2019	2.270	2.280	2.200	2.220	7,421	-0.02(-0.89%)
Oct 14, 2019	2.290	2.460	2.200	2.240	53,612	-0.01(-0.44%)
Oct 11, 2019	2.300	2.470	2.200	2.250	39,700	-0.10(-4.26%)
Oct 10, 2019	2.220	2.350	2.180	2.350	78,728	+0.15(+6.82%)
Oct 09, 2019	2.240	2.350	2.140	2.200	33,030	-0.04(-1.79%)
Oct 08, 2019	2.270	2.290	2.190	2.240	22,850	-0.04(-1.75%)
Oct 07, 2019	2.200	2.290	2.180	2.280	30,013	+0.07(+3.40%)
Oct 04, 2019	2.140	2.240	2.020	2.205	40,600	+0.06(+2.56%)
Oct 03, 2019	2.240	2.240	2.120	2.150	30,230	-0.10(-4.44%)
Oct 02, 2019	2.450	2.450	2.180	2.250	34,349	-0.06(-2.47%)

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.