Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2021		6.040	6.040	6.040	0	+0.03(+0.50%)
Mar 31, 2021	6.020	6.030	6.010	6.010	55,637	+0.00(+0.00%)
Mar 30, 2021	6.000	6.020	6.000	6.010	31,644	+0.00(+0.00%)
Mar 29, 2021	5.990	6.020	5.990	6.010	35,373	+0.00(+0.00%)
Mar 26, 2021	6.000	6.010	5.990	6.010	535,300	+0.02(+0.33%)
Mar 25, 2021	5.990	6.000	5.990	5.990	37,714	-0.01(-0.17%)
Mar 24, 2021	6.000	6.010	5.990	6.000	237,009	+0.00(+0.00%)
Mar 23, 2021	5.990	6.000	5.980	6.000	74,723	+0.00(+0.00%)
Mar 22, 2021	5.990	6.000	5.960	6.000	76,235	+0.02(+0.33%)
Mar 19, 2021	5.960	5.980	5.950	5.980	83,600	+0.01(+0.17%)
Mar 18, 2021	5.970	5.980	5.940	5.970	67,087	+0.00(+0.00%)
Mar 17, 2021	5.920	5.980	5.920	5.970	89,238	+0.03(+0.51%)
Mar 16, 2021	5.930	5.940	5.920	5.940	44,754	+0.00(+0.00%)
Mar 15, 2021	5.910	5.940	5.900	5.940	54,651	+0.01(+0.17%)
Mar 12, 2021	5.940	5.940	5.900	5.930	53,500	+0.01(+0.17%)
Mar 11, 2021	5.880	5.930	5.880	5.920	89,675	+0.01(+0.17%)
Mar 10, 2021	5.900	5.910	5.890	5.910	343,725	-0.01(-0.17%)
Mar 09, 2021	5.900	5.920	5.900	5.920	137,846	+0.02(+0.34%)
Mar 08, 2021	5.870	5.900	5.860	5.900	81,920	+0.03(+0.51%)
Mar 05, 2021	5.870	5.885	5.850	5.870	56,000	-0.01(-0.17%)
Mar 04, 2021	5.880	5.885	5.860	5.880	78,942	-0.01(-0.17%)
Mar 03, 2021	5.890	5.910	5.885	5.890	22,625	-0.02(-0.34%)
Mar 02, 2021	5.900	5.910	5.900	5.910	67,603	+0.03(+0.51%)
Mar 01, 2021	5.890	5.900	5.860	5.880	143,354	+0.04(+0.68%)
Feb 26, 2021	5.860	5.860	5.830	5.840	114,100	+0.00(+0.00%)
Feb 25, 2021	5.890	5.890	5.840	5.840	261,962	-0.04(-0.68%)
Feb 24, 2021	5.860	5.905	5.860	5.880	69,825	+0.00(+0.00%)
Feb 23, 2021	5.870	5.890	5.860	5.880	93,383	-0.01(-0.17%)
Feb 22, 2021	5.890	5.900	5.860	5.890	62,241	-0.01(-0.17%)
Feb 19, 2021	5.890	5.910	5.890	5.900	100,000	+0.04(+0.68%)
Feb 18, 2021	5.850	5.890	5.840	5.860	71,343	+0.00(+0.00%)
Feb 17, 2021	5.860	5.870	5.850	5.860	52,233	-0.01(-0.17%)
Feb 16, 2021	5.870	5.880	5.850	5.870	64,102	+0.01(+0.17%)
Feb 12, 2021	5.880	5.890	5.850	5.860	64,800	-0.01(-0.17%)
Feb 11, 2021	5.850	5.920	5.850	5.870	55,948	-0.01(-0.17%)
Feb 10, 2021	5.870	5.905	5.860	5.880	79,120	-0.04(-0.68%)
Feb 09, 2021	5.880	5.920	5.870	5.920	256,225	+0.04(+0.68%)
Feb 08, 2021	5.870	5.880	5.860	5.880	54,154	+0.00(+0.00%)
Feb 05, 2021	5.880	5.880	5.855	5.880	202,800	+0.00(+0.00%)
Feb 04, 2021	5.860	5.880	5.850	5.880	243,528	+0.02(+0.34%)
Feb 03, 2021	5.860	5.875	5.860	5.860	183,785	+0.00(+0.00%)
Feb 02, 2021	5.850	5.870	5.850	5.860	167,003	+0.00(+0.00%)

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.