Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	1.350	1.350	1.250	1.280	50,516	-0.12(-8.57%)
Mar 30, 2017	1.410	1.410	1.380	1.400	15,991	+0.02(+1.45%)
Mar 29, 2017	1.350	1.380	1.300	1.380	24,205	+0.04(+2.99%)
Mar 28, 2017	1.330	1.360	1.330	1.340	6,800	+0.03(+2.28%)
Mar 27, 2017	1.370	1.400	1.272	1.310	33,499	-0.05(-3.67%)
Mar 24, 2017	1.350	1.400	1.350	1.360	901	-0.02(-1.45%)
Mar 23, 2017	1.351	1.380	1.340	1.380	18,921	+0.03(+2.22%)
Mar 22, 2017	1.355	1.400	1.350	1.350	34,587	-0.01(-0.74%)
Mar 21, 2017	1.360	1.380	1.360	1.360	34,066	+0.00(+0.00%)
Mar 20, 2017	1.340	1.360	1.330	1.360	25,835	+0.00(+0.00%)
Mar 17, 2017	1.330	1.360	1.330	1.360	13,621	+0.01(+0.74%)
Mar 16, 2017	1.360	1.360	1.323	1.350	953	-0.01(-0.74%)
Mar 15, 2017	1.325	1.360	1.323	1.360	11,424	+0.03(+2.26%)
Mar 14, 2017	1.350	1.350	1.320	1.330	5,710	-0.02(-1.47%)
Mar 13, 2017	1.350	1.350	1.342	1.350	6,703	-0.00(-0.01%)
Mar 10, 2017	1.290	1.350	1.290	1.350	55,460	+0.05(+3.85%)
Mar 09, 2017	1.380	1.386	1.300	1.300	173,463	-0.11(-7.80%)
Mar 08, 2017	1.410	1.410	1.360	1.410	38,341	+0.03(+2.17%)
Mar 07, 2017	1.400	1.410	1.360	1.380	19,965	-0.03(-2.13%)
Mar 06, 2017	1.394	1.410	1.394	1.410	6,870	+0.00(+0.00%)
Mar 03, 2017	1.413	1.480	1.380	1.410	80,632	+0.00(+0.00%)
Mar 02, 2017	1.500	1.500	1.389	1.410	79,621	-0.08(-5.38%)
Mar 01, 2017	1.468	1.500	1.459	1.490	39,764	+0.03(+2.06%)
Feb 28, 2017	1.470	1.470	1.440	1.460	3,124	+0.00(+0.00%)
Feb 27, 2017	1.470	1.470	1.430	1.460	15,527	-0.01(-0.68%)
Feb 24, 2017	1.470	1.476	1.452	1.470	16,802	+0.00(+0.00%)
Feb 23, 2017	1.459	1.470	1.440	1.470	51,309	-0.03(-2.00%)
Feb 22, 2017	1.490	1.500	1.450	1.500	28,766	+0.06(+4.17%)
Feb 21, 2017	1.450	1.470	1.420	1.440	13,524	-0.03(-2.04%)
Feb 17, 2017		1.470	1.470	1.470	0	-0.01(-0.68%)
Feb 16, 2017	1.470	1.497	1.430	1.480	15,916	+0.03(+2.07%)
Feb 15, 2017	1.450	1.480	1.380	1.450	78,886	+0.00(+0.00%)
Feb 14, 2017	1.490	1.500	1.420	1.450	10,708	-0.02(-1.53%)
Feb 13, 2017	1.500	1.500	1.410	1.473	57,665	-0.03(-1.83%)
Feb 10, 2017	1.500	1.559	1.380	1.500	68,888	-0.02(-1.32%)
Feb 09, 2017	1.420	1.529	1.406	1.520	78,541	+0.12(+8.57%)
Feb 08, 2017	1.420	1.430	1.370	1.400	39,155	-0.02(-1.41%)
Feb 07, 2017	1.390	1.422	1.390	1.420	40,346	+0.00(+0.01%)
Feb 06, 2017	1.380	1.450	1.350	1.420	65,033	+0.05(+3.64%)
Feb 03, 2017	1.377	1.380	1.330	1.370	13,638	+0.02(+1.48%)
Feb 02, 2017	1.339	1.380	1.336	1.350	4,135	+0.00(+0.00%)
Feb 01, 2017	1.310	1.350	1.303	1.350	59,757	+0.03(+2.27%)
Jan 31, 2017	1.320	1.350	1.300	1.320	27,631	-0.01(-0.75%)
Jan 30, 2017	1.330	1.352	1.310	1.330	33,973	-0.02(-1.48%)
Jan 27, 2017	1.290	1.350	1.290	1.350	32,882	+0.05(+3.69%)
Jan 26, 2017	1.270	1.310	1.270	1.302	35,102	+0.02(+1.39%)
Jan 25, 2017	1.252	1.300	1.252	1.284	18,810	+0.03(+2.73%)
Jan 24, 2017	1.240	1.300	1.200	1.250	145,465	+0.02(+1.63%)
Jan 23, 2017	1.340	1.359	1.180	1.230	187,193	-0.13(-9.56%)
Jan 20, 2017	1.360	1.380	1.350	1.360	6,409	+0.00(+0.00%)
Jan 19, 2017	1.380	1.390	1.340	1.360	11,842	-0.03(-2.16%)
Jan 18, 2017	1.370	1.390	1.370	1.390	9,456	+0.03(+2.21%)
Jan 17, 2017	1.360	1.380	1.340	1.360	16,280	-0.01(-0.73%)
Jan 13, 2017		1.370	1.370	1.370	0	+0.00(+0.00%)
Jan 12, 2017	1.400	1.420	1.340	1.370	19,410	-0.02(-1.44%)
Jan 11, 2017	1.430	1.430	1.350	1.390	6,265	+0.04(+2.96%)
Jan 10, 2017	1.390	1.420	1.350	1.350	17,693	+0.00(+0.00%)
Jan 09, 2017	1.388	1.440	1.340	1.350	17,576	-0.02(-1.46%)
Jan 06, 2017	1.470	1.510	1.370	1.370	117,758	-0.09(-6.16%)
Jan 05, 2017	1.480	1.540	1.460	1.460	5,037	-0.02(-1.57%)
Jan 04, 2017	1.492	1.540	1.480	1.483	13,375	-0.02(-1.11%)

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.