Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		1.220	1.220	1.220	0	-0.03(-2.40%)
Jul 28, 2017	1.267	1.267	1.250	1.250	9,648	-0.04(-3.10%)
Jul 27, 2017	1.219	1.290	1.219	1.290	5,392	+0.04(+3.20%)
Jul 26, 2017	1.293	1.293	1.230	1.250	11,502	-0.08(-6.02%)
Jul 25, 2017	1.273	1.330	1.230	1.330	21,792	+0.06(+4.72%)
Jul 24, 2017	1.300	1.300	1.231	1.270	19,851	-0.01(-0.78%)
Jul 21, 2017	1.300	1.360	1.280	1.280	7,705	-0.03(-2.29%)
Jul 20, 2017	1.380	1.380	1.310	1.310	2,368	-0.04(-2.96%)
Jul 19, 2017	1.330	1.400	1.270	1.350	61,853	+0.06(+4.25%)
Jul 18, 2017	1.280	1.330	1.280	1.295	21,421	+0.05(+4.44%)
Jul 17, 2017	1.210	1.270	1.192	1.240	27,204	+0.04(+3.33%)
Jul 14, 2017	1.190	1.200	1.188	1.200	3,310	+0.00(+0.00%)
Jul 13, 2017	1.160	1.210	1.160	1.200	6,802	+0.01(+0.84%)
Jul 12, 2017	1.190	1.215	1.180	1.190	34,634	-0.01(-0.83%)
Jul 11, 2017	1.198	1.200	1.189	1.200	4,144	-0.02(-1.64%)
Jul 10, 2017	1.190	1.240	1.190	1.220	8,946	+0.02(+1.67%)
Jul 07, 2017	1.180	1.260	1.180	1.200	16,319	+0.00(+0.00%)
Jul 06, 2017	1.250	1.250	1.190	1.200	21,478	-0.07(-5.51%)
Jul 05, 2017	1.285	1.287	1.250	1.270	10,520	-0.01(-0.78%)
Jul 03, 2017	1.260	1.300	1.260	1.280	1,200	-0.01(-0.79%)
Jun 30, 2017	1.310	1.310	1.290	1.290	2,487	-0.03(-2.26%)
Jun 29, 2017	1.290	1.320	1.290	1.320	11,722	+0.03(+2.33%)
Jun 28, 2017	1.300	1.300	1.280	1.290	43,652	-0.01(-0.77%)
Jun 27, 2017	1.300	1.300	1.290	1.300	21,391	+0.00(+0.00%)
Jun 26, 2017	1.297	1.300	1.280	1.300	18,631	+0.01(+0.78%)
Jun 23, 2017	1.300	1.315	1.273	1.290	31,080	+0.02(+1.57%)
Jun 22, 2017	1.291	1.300	1.268	1.270	6,845	-0.03(-2.31%)
Jun 21, 2017	1.290	1.300	1.290	1.300	961	+0.01(+0.78%)
Jun 20, 2017	1.290	1.300	1.290	1.290	9,450	-0.01(-0.77%)
Jun 19, 2017	1.300	1.300	1.280	1.300	19,070	-0.03(-2.26%)
Jun 16, 2017	1.330	1.330	1.270	1.330	7,504	+0.00(+0.08%)
Jun 15, 2017	1.329	1.330	1.310	1.329	2,840	+0.02(+1.45%)
Jun 14, 2017	1.280	1.330	1.280	1.310	45,794	+0.01(+0.77%)
Jun 13, 2017	1.254	1.330	1.254	1.300	25,800	+0.01(+0.78%)
Jun 12, 2017	1.340	1.340	1.270	1.290	22,102	-0.05(-3.74%)
Jun 09, 2017	1.287	1.340	1.287	1.340	18,008	+0.04(+3.08%)
Jun 08, 2017	1.290	1.300	1.290	1.300	4,704	+0.02(+1.56%)
Jun 07, 2017	1.290	1.290	1.250	1.280	39,777	-0.01(-0.78%)
Jun 06, 2017	1.270	1.300	1.270	1.290	11,083	+0.00(+0.00%)
Jun 05, 2017	1.260	1.290	1.220	1.290	32,800	+0.03(+2.38%)
Jun 02, 2017	1.250	1.280	1.250	1.260	37,225	+0.00(+0.10%)
Jun 01, 2017	1.260	1.260	1.250	1.259	1,793	+0.01(+0.70%)
May 31, 2017	1.250	1.280	1.240	1.250	29,433	+0.00(+0.00%)
May 30, 2017	1.260	1.260	1.190	1.250	63,061	-0.01(-0.79%)
May 26, 2017	1.250	1.260	1.250	1.260	3,062	-0.01(-0.79%)
May 25, 2017	1.280	1.280	1.210	1.270	27,525	+0.02(+1.60%)
May 24, 2017	1.170	1.260	1.170	1.250	71,356	+0.09(+7.76%)
May 23, 2017	1.120	1.160	1.104	1.160	25,946	+0.04(+3.57%)
May 22, 2017	1.170	1.201	1.120	1.120	123,344	-0.05(-4.27%)
May 19, 2017	1.250	1.252	1.150	1.170	191,178	+0.02(+1.74%)
May 18, 2017	1.190	1.200	1.120	1.150	27,385	-0.02(-1.71%)
May 17, 2017	1.200	1.200	1.150	1.170	70,321	-0.05(-4.10%)
May 16, 2017	1.260	1.267	1.220	1.220	9,061	-0.01(-0.81%)
May 15, 2017	1.240	1.240	1.230	1.230	530	+0.03(+2.50%)
May 12, 2017	1.220	1.220	1.190	1.200	7,537	-0.02(-1.64%)
May 11, 2017	1.240	1.340	1.220	1.220	48,958	-0.01(-0.81%)
May 10, 2017	1.240	1.240	1.230	1.230	1,210	+0.00(+0.06%)
May 09, 2017	1.270	1.270	1.229	1.229	5,527	-0.05(-3.96%)
May 08, 2017	1.270	1.280	1.270	1.280	301	+0.04(+3.23%)
May 05, 2017	1.240	1.270	1.240	1.240	2,549	+0.01(+0.81%)
May 04, 2017	1.250	1.260	1.230	1.230	11,489	-0.02(-1.60%)
May 03, 2017	1.270	1.330	1.240	1.250	51,577	+0.01(+0.81%)
May 02, 2017	1.250	1.250	1.239	1.240	8,469	+0.02(+1.64%)

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.