Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	1.550	1.557	1.510	1.510	7,578	-0.04(-2.58%)
Jun 29, 2016	1.510	1.560	1.510	1.550	7,884	+0.04(+2.82%)
Jun 28, 2016	1.550	1.550	1.500	1.508	1,885	+0.02(+1.17%)
Jun 27, 2016	1.520	1.530	1.490	1.490	24,557	-0.04(-2.61%)
Jun 24, 2016	1.498	1.530	1.490	1.530	5,498	+0.03(+2.00%)
Jun 23, 2016	1.490	1.530	1.490	1.500	648	-0.02(-1.32%)
Jun 22, 2016	1.490	1.550	1.490	1.520	24,004	+0.01(+0.66%)
Jun 21, 2016	1.470	1.520	1.470	1.510	1,010	-0.01(-0.66%)
Jun 20, 2016	1.500	1.530	1.479	1.520	24,321	+0.00(+0.00%)
Jun 17, 2016	1.509	1.550	1.508	1.520	24,941	+0.03(+2.01%)
Jun 16, 2016	1.496	1.525	1.420	1.490	24,900	+0.01(+0.46%)
Jun 15, 2016	1.500	1.510	1.483	1.483	14,903	-0.03(-1.71%)
Jun 14, 2016	1.491	1.509	1.490	1.509	11,400	+0.02(+1.28%)
Jun 13, 2016	1.510	1.510	1.490	1.490	10,136	-0.01(-0.67%)
Jun 10, 2016	1.500	1.520	1.490	1.500	20,754	-0.04(-2.60%)
Jun 09, 2016	1.529	1.540	1.529	1.540	700	+0.02(+1.32%)
Jun 08, 2016	1.544	1.550	1.510	1.520	14,542	-0.03(-1.94%)
Jun 07, 2016	1.550	1.550	1.510	1.550	2,502	+0.00(+0.00%)
Jun 06, 2016	1.501	1.570	1.501	1.550	1,320	+0.04(+2.65%)
Jun 03, 2016	1.556	1.560	1.510	1.510	2,173	-0.02(-1.24%)
Jun 02, 2016	1.520	1.529	1.520	1.529	2,014	+0.03(+1.74%)
Jun 01, 2016	1.559	1.570	1.503	1.503	832	-0.03(-1.78%)
May 31, 2016	1.500	1.530	1.500	1.530	9,610	-0.02(-1.29%)
May 27, 2016	1.530	1.550	1.550	1.550	1,300	+0.03(+1.92%)
May 26, 2016	1.510	1.550	1.500	1.521	8,108	+0.03(+2.07%)
May 25, 2016	1.500	1.510	1.461	1.490	11,436	-0.01(-0.67%)
May 24, 2016	1.470	1.500	1.470	1.500	8,730	+0.01(+0.67%)
May 23, 2016	1.470	1.490	1.460	1.490	11,257	+0.02(+1.36%)
May 20, 2016	1.484	1.490	1.470	1.470	700	+0.03(+2.08%)
May 19, 2016	1.470	1.480	1.440	1.440	6,534	-0.01(-0.69%)
May 18, 2016	1.450	1.490	1.400	1.450	4,317	-0.02(-1.36%)
May 17, 2016	1.510	1.510	1.330	1.470	66,959	-0.01(-0.68%)
May 16, 2016	1.470	1.480	1.470	1.480	14,918	+0.01(+0.68%)
May 13, 2016	1.500	1.580	1.470	1.470	43,118	-0.03(-2.00%)
May 12, 2016	1.480	1.500	1.456	1.500	4,040	+0.02(+1.35%)
May 11, 2016	1.460	1.510	1.420	1.480	5,704	+0.00(+0.00%)
May 10, 2016	1.450	1.527	1.370	1.480	15,502	+0.05(+3.49%)
May 09, 2016	1.360	1.520	1.360	1.430	11,294	+0.00(+0.00%)
May 06, 2016	1.580	1.580	1.430	1.430	107,263	-0.18(-11.17%)
May 05, 2016	1.630	1.670	1.600	1.610	45,567	-0.03(-1.83%)
May 04, 2016	1.630	1.640	1.620	1.640	1,322	-0.01(-0.61%)
May 03, 2016	1.650	1.660	1.639	1.650	1,550	+0.01(+0.61%)
May 02, 2016	1.630	1.680	1.630	1.640	18,903	+0.01(+0.61%)
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.