Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	3.170	3.260	3.140	3.220	33,800	+0.06(+1.90%)
Aug 29, 2019	3.170	3.245	3.140	3.160	36,984	+0.01(+0.32%)
Aug 28, 2019	3.150	3.223	3.150	3.150	11,210	-0.07(-2.17%)
Aug 27, 2019	3.230	3.235	3.130	3.220	32,254	+0.01(+0.31%)
Aug 26, 2019	3.210	3.260	3.130	3.210	27,582	+0.01(+0.31%)
Aug 23, 2019	3.260	3.303	3.150	3.200	45,500	-0.07(-2.14%)
Aug 22, 2019	3.300	3.330	3.170	3.270	28,611	-0.02(-0.61%)
Aug 21, 2019	3.210	3.290	3.160	3.290	17,070	+0.05(+1.54%)
Aug 20, 2019	3.260	3.340	3.200	3.240	16,068	-0.10(-2.99%)
Aug 19, 2019	3.400	3.400	3.270	3.340	27,567	+0.04(+1.21%)
Aug 16, 2019	3.370	3.400	3.250	3.300	78,800	+0.05(+1.54%)
Aug 15, 2019	3.327	3.390	3.225	3.250	48,888	-0.03(-0.91%)
Aug 14, 2019	3.400	3.500	3.200	3.280	112,035	-0.21(-6.02%)
Aug 13, 2019	3.290	3.490	3.270	3.490	77,449	+0.14(+4.18%)
Aug 12, 2019	3.450	3.495	3.250	3.350	123,417	-0.12(-3.46%)
Aug 09, 2019	3.750	3.750	3.440	3.470	145,200	-0.49(-12.48%)
Aug 08, 2019	3.970	3.970	3.740	3.965	38,048	+0.19(+5.17%)
Aug 07, 2019	3.750	3.930	3.750	3.770	20,724	-0.04(-1.05%)
Aug 06, 2019	3.850	3.945	3.700	3.810	33,799	+0.09(+2.42%)
Aug 05, 2019	3.880	3.880	3.710	3.720	26,943	-0.25(-6.30%)
Aug 02, 2019	3.990	4.010	3.718	3.970	17,100	-0.04(-1.00%)
Aug 01, 2019	3.930	4.050	3.830	4.010	64,064	+0.13(+3.35%)
Jul 31, 2019	3.760	4.065	3.715	3.880	90,007	+0.11(+2.92%)
Jul 30, 2019	3.700	3.770	3.630	3.770	16,134	+0.04(+1.07%)
Jul 29, 2019	3.467	3.766	3.467	3.730	15,481	-0.02(-0.53%)
Jul 26, 2019	3.800	3.891	3.750	3.750	35,700	-0.06(-1.57%)
Jul 25, 2019	3.730	3.830	3.665	3.810	9,796	+0.05(+1.33%)
Jul 24, 2019	3.730	3.830	3.670	3.760	41,929	+0.03(+0.80%)
Jul 23, 2019	3.710	3.800	3.460	3.730	15,181	-0.02(-0.40%)
Jul 22, 2019	3.729	3.815	3.390	3.745	52,982	-0.08(-2.22%)
Jul 19, 2019	3.940	3.940	3.670	3.830	120,500	-0.14(-3.53%)
Jul 18, 2019	4.000	4.050	3.900	3.970	8,548	-0.04(-1.00%)
Jul 17, 2019	4.050	4.070	3.810	4.010	21,567	-0.01(-0.25%)
Jul 16, 2019	3.990	4.030	3.900	4.020	8,393	+0.02(+0.50%)
Jul 15, 2019	4.050	4.070	3.910	4.000	13,193	-0.04(-0.99%)
Jul 12, 2019	4.030	4.110	4.000	4.040	41,200	+0.00(+0.00%)
Jul 11, 2019	4.110	4.110	3.950	4.040	35,883	-0.05(-1.22%)
Jul 10, 2019	3.990	4.120	3.900	4.090	33,990	+0.06(+1.49%)
Jul 09, 2019	4.050	4.160	3.990	4.030	48,319	-0.11(-2.66%)
Jul 08, 2019	3.960	4.190	3.910	4.140	238,057	+0.23(+5.88%)
Jul 05, 2019	3.880	4.050	3.880	3.910	43,400	+0.04(+1.03%)
Jul 03, 2019	3.910	3.960	3.810	3.870	20,000	-0.06(-1.53%)
Jul 02, 2019	3.890	3.970	3.850	3.930	42,424	+0.12(+3.15%)
Jul 01, 2019	3.860	3.940	3.750	3.810	32,658	-0.05(-1.30%)
Jun 28, 2019	3.840	3.860	3.690	3.860	63,000	+0.09(+2.39%)
Jun 27, 2019	3.480	3.820	3.460	3.770	165,076	+0.26(+7.41%)
Jun 26, 2019	3.465	3.560	3.380	3.510	24,217	+0.03(+0.86%)
Jun 25, 2019	3.540	3.540	3.360	3.480	26,231	-0.06(-1.69%)
Jun 24, 2019	3.380	3.550	3.370	3.540	34,660	+0.14(+4.12%)
Jun 21, 2019	3.320	3.400	3.260	3.400	22,000	+0.08(+2.41%)
Jun 20, 2019	3.390	3.390	3.260	3.320	86,131	+0.01(+0.30%)
Jun 19, 2019	3.360	3.376	3.310	3.310	22,037	-0.04(-1.19%)
Jun 18, 2019	3.330	3.380	3.330	3.350	34,369	+0.03(+0.90%)
Jun 17, 2019	3.280	3.350	3.280	3.320	23,351	+0.00(+0.00%)
Jun 14, 2019	3.340	3.370	3.310	3.320	12,300	+0.03(+0.91%)
Jun 13, 2019	3.400	3.430	3.280	3.290	41,669	-0.07(-2.08%)
Jun 12, 2019	3.320	3.450	3.320	3.360	51,075	-0.01(-0.30%)
Jun 11, 2019	3.590	3.600	3.350	3.370	114,951	-0.22(-6.13%)
Jun 10, 2019	3.350	3.590	3.350	3.590	132,313	+0.35(+10.80%)
Jun 07, 2019	3.170	3.595	3.170	3.240	132,300	+0.07(+2.21%)
Jun 06, 2019	3.240	3.250	3.145	3.170	59,829	-0.05(-1.55%)
Jun 05, 2019	3.240	3.280	3.170	3.220	29,337	-0.01(-0.31%)
Jun 04, 2019	3.170	3.290	3.110	3.230	51,005	+0.12(+3.86%)

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.