Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3.440	3.440	3.350	3.390	32,185	-0.04(-1.17%)
Apr 29, 2019	3.380	3.440	3.310	3.430	40,679	+0.05(+1.48%)
Apr 26, 2019	3.380	3.460	3.330	3.380	43,800	-0.03(-0.88%)
Apr 25, 2019	3.460	3.490	3.340	3.410	55,789	-0.05(-1.45%)
Apr 24, 2019	3.450	3.550	3.390	3.460	57,924	+0.01(+0.29%)
Apr 23, 2019	3.360	3.500	3.350	3.450	133,969	+0.05(+1.47%)
Apr 22, 2019	3.440	3.490	3.340	3.400	71,343	-0.08(-2.30%)
Apr 18, 2019	3.390	3.490	3.380	3.480	44,700	+0.06(+1.75%)
Apr 17, 2019	3.290	3.465	3.290	3.420	92,202	+0.13(+3.95%)
Apr 16, 2019	3.250	3.364	3.200	3.290	115,593	+0.05(+1.54%)
Apr 15, 2019	3.310	3.553	3.199	3.240	203,958	-0.05(-1.52%)
Apr 12, 2019	3.430	3.430	3.260	3.290	237,800	-0.15(-4.36%)
Apr 11, 2019	3.600	3.684	3.390	3.440	200,931	-0.16(-4.44%)
Apr 10, 2019	3.560	3.650	3.560	3.600	63,957	+0.02(+0.56%)
Apr 09, 2019	3.710	3.750	3.550	3.580	96,696	-0.15(-4.02%)
Apr 08, 2019	3.890	3.930	3.650	3.730	120,644	-0.19(-4.85%)
Apr 05, 2019	4.170	4.200	3.880	3.920	115,500	-0.24(-5.77%)
Apr 04, 2019	4.100	4.200	4.043	4.160	49,325	+0.07(+1.71%)
Apr 03, 2019	4.010	4.180	3.952	4.090	42,754	+0.12(+3.02%)
Apr 02, 2019	3.880	4.080	3.880	3.970	106,168	+0.06(+1.53%)
Apr 01, 2019	3.780	4.040	3.780	3.910	129,446	+0.13(+3.44%)
Mar 29, 2019	3.720	3.970	3.630	3.780	201,900	+0.10(+2.72%)
Mar 28, 2019	3.710	3.860	3.620	3.680	115,337	-0.04(-1.08%)
Mar 27, 2019	3.810	3.835	3.670	3.720	110,581	-0.11(-2.87%)
Mar 26, 2019	3.890	4.050	3.770	3.830	177,207	-0.04(-1.03%)
Mar 25, 2019	3.760	3.915	3.750	3.870	132,027	+0.10(+2.65%)
Mar 22, 2019	3.980	4.000	3.670	3.770	368,000	-0.23(-5.75%)
Mar 21, 2019	3.840	4.178	3.840	4.000	117,513	+0.01(+0.25%)
Mar 20, 2019	4.290	4.320	3.803	3.990	468,369	-0.33(-7.64%)
Mar 19, 2019	4.350	4.450	4.175	4.320	221,889	-0.09(-2.04%)
Mar 18, 2019	4.530	4.750	4.350	4.410	231,417	-0.09(-2.00%)
Mar 15, 2019	5.700	5.740	4.080	4.500	640,800	-0.97(-17.73%)
Mar 14, 2019	5.010	5.500	4.880	5.470	260,635	+0.45(+8.96%)
Mar 13, 2019	4.890	5.020	4.820	5.020	86,944	+0.16(+3.29%)
Mar 12, 2019	4.940	5.030	4.850	4.860	61,032	-0.10(-2.02%)
Mar 11, 2019	4.730	5.200	4.730	4.960	115,465	+0.24(+5.08%)
Mar 08, 2019	4.700	4.840	4.650	4.720	48,500	-0.05(-1.05%)
Mar 07, 2019	4.990	4.990	4.770	4.770	132,807	-0.31(-6.10%)
Mar 06, 2019	5.420	5.590	4.980	5.080	396,209	-0.35(-6.45%)
Mar 05, 2019	4.830	5.490	4.830	5.430	393,728	+0.58(+11.96%)
Mar 04, 2019	4.900	5.070	4.800	4.850	306,764	-0.01(-0.21%)
Mar 01, 2019	4.660	5.040	4.630	4.860	364,400	+0.19(+4.07%)
Feb 28, 2019	4.820	4.870	4.650	4.670	236,081	-0.11(-2.30%)
Feb 27, 2019	4.660	4.918	4.660	4.780	123,649	+0.11(+2.36%)
Feb 26, 2019	4.730	4.761	4.550	4.670	206,164	-0.11(-2.30%)
Feb 25, 2019	4.930	4.980	4.750	4.780	65,257	-0.06(-1.24%)
Feb 22, 2019	4.900	5.140	4.770	4.840	72,500	-0.04(-0.82%)
Feb 21, 2019	5.100	5.239	4.860	4.880	117,019	-0.23(-4.50%)
Feb 20, 2019	4.700	5.110	4.605	5.110	315,931	+0.46(+9.89%)
Feb 19, 2019	4.480	4.730	4.450	4.650	320,242	+0.17(+3.79%)
Feb 15, 2019	4.340	4.480	4.340	4.480	143,700	+0.12(+2.75%)
Feb 14, 2019	4.360	4.440	4.150	4.360	295,302	+0.00(+0.00%)
Feb 13, 2019	4.320	4.390	4.300	4.360	167,921	-0.01(-0.23%)
Feb 12, 2019	4.330	4.460	4.320	4.370	112,141	-0.03(-0.68%)
Feb 11, 2019	4.500	4.640	4.210	4.400	248,697	-0.16(-3.51%)
Feb 08, 2019	4.530	4.640	4.500	4.560	119,600	-0.03(-0.65%)
Feb 07, 2019	4.730	4.730	4.488	4.590	78,063	-0.15(-3.16%)
Feb 06, 2019	4.650	4.785	4.570	4.740	96,698	+0.09(+1.94%)
Feb 05, 2019	4.600	4.705	4.535	4.650	110,876	-0.09(-1.90%)
Feb 04, 2019	4.450	4.850	4.450	4.740	274,044	+0.05(+1.07%)

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.