Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1.630	1.630	1.607	1.630	2,623	+0.01(+0.62%)
Apr 28, 2016	1.590	1.630	1.590	1.620	2,322	+0.03(+1.89%)
Apr 27, 2016	1.640	1.640	1.590	1.590	24,427	-0.02(-1.36%)
Apr 26, 2016	1.640	1.640	1.600	1.612	13,742	-0.02(-1.10%)
Apr 25, 2016	1.640	1.640	1.630	1.630	2,860	+0.02(+1.17%)
Apr 22, 2016	1.630	1.660	1.610	1.611	12,396	-0.03(-1.76%)
Apr 21, 2016	1.600	1.650	1.600	1.640	33,697	-0.00(-0.10%)
Apr 20, 2016	1.640	1.670	1.600	1.642	111,223	+0.00(+0.10%)
Apr 19, 2016	1.640	1.650	1.638	1.640	8,295	+0.00(+0.00%)
Apr 18, 2016	1.650	1.650	1.619	1.640	7,847	+0.00(+0.00%)
Apr 15, 2016	1.600	1.645	1.570	1.640	30,955	+0.05(+3.14%)
Apr 14, 2016	1.580	1.600	1.560	1.590	27,493	+0.01(+0.63%)
Apr 13, 2016	1.580	1.590	1.560	1.580	27,610	-0.02(-1.23%)
Apr 12, 2016	1.597	1.600	1.550	1.600	14,361	+0.05(+3.20%)
Apr 11, 2016	1.570	1.587	1.510	1.550	12,362	-0.04(-2.52%)
Apr 08, 2016	1.610	1.610	1.550	1.590	6,720	-0.02(-1.24%)
Apr 07, 2016	1.510	1.644	1.490	1.610	54,477	+0.07(+4.55%)
Apr 06, 2016	1.560	1.560	1.505	1.540	3,172	+0.03(+1.98%)
Apr 05, 2016	1.550	1.580	1.510	1.510	29,284	-0.02(-1.30%)
Apr 04, 2016	1.520	1.540	1.510	1.530	7,370	+0.03(+1.86%)

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.