Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	1.514	1.530	1.502	1.502	658	+0.00(+0.13%)
Mar 31, 2016	1.480	1.510	1.480	1.500	33,433	+0.02(+1.35%)
Mar 30, 2016	1.468	1.520	1.460	1.480	7,380	+0.02(+1.37%)
Mar 29, 2016	1.480	1.510	1.450	1.460	30,468	-0.02(-1.22%)
Mar 28, 2016	1.440	1.480	1.430	1.478	69,019	+0.05(+3.28%)
Mar 24, 2016	1.400	1.431	1.431	1.431	3,000	+0.02(+1.49%)
Mar 23, 2016	1.390	1.410	1.390	1.410	2,300	+0.01(+0.71%)
Mar 22, 2016	1.410	1.410	1.390	1.400	2,447	+0.03(+2.19%)
Mar 21, 2016	1.350	1.420	1.340	1.370	76,970	-0.04(-2.84%)
Mar 18, 2016	1.420	1.420	1.410	1.410	3,185	+0.02(+1.44%)
Mar 17, 2016	1.390	1.405	1.370	1.390	50,977	+0.03(+2.06%)
Mar 16, 2016	1.366	1.369	1.310	1.362	37,182	+0.00(+0.15%)
Mar 15, 2016	1.360	1.360	1.360	1.360	316	+0.03(+2.26%)
Mar 14, 2016	1.350	1.360	1.297	1.330	13,075	-0.01(-0.75%)
Mar 11, 2016	1.300	1.354	1.249	1.340	45,762	+0.04(+3.07%)
Mar 10, 2016	1.390	1.390	1.300	1.300	2,572	-0.04(-2.98%)
Mar 09, 2016	1.375	1.375	1.310	1.340	4,420	+0.04(+3.08%)
Mar 08, 2016	1.316	1.350	1.300	1.300	2,371	-0.01(-0.76%)
Mar 07, 2016	1.270	1.310	1.270	1.310	7,447	+0.06(+4.80%)
Mar 04, 2016	1.320	1.320	1.290	1.250	101,510	-0.05(-3.85%)
Mar 03, 2016	1.310	1.310	1.300	1.300	4,804	+0.00(+0.00%)
Mar 02, 2016	1.300	1.310	1.280	1.300	6,574	+0.04(+3.17%)
Mar 01, 2016	1.310	1.320	1.260	1.260	4,660	-0.02(-1.56%)
Feb 29, 2016	1.270	1.290	1.270	1.280	42,347	-0.06(-4.48%)
Feb 26, 2016	1.377	1.382	1.340	1.340	6,100	+0.00(+0.00%)
Feb 25, 2016	1.340	1.360	1.340	1.340	12,050	+0.01(+0.75%)
Feb 24, 2016	1.300	1.350	1.300	1.330	10,850	+0.00(+0.00%)
Feb 23, 2016	1.300	1.360	1.300	1.330	18,102	+0.08(+5.99%)
Feb 22, 2016	1.320	1.320	1.250	1.255	10,860	-0.02(-1.20%)
Feb 19, 2016	1.270	1.310	1.270	1.270	2,036	+0.00(+0.00%)
Feb 18, 2016	1.318	1.370	1.260	1.270	42,282	-0.09(-6.62%)
Feb 17, 2016	1.361	1.370	1.360	1.360	3,570	+0.01(+0.74%)
Feb 16, 2016	1.210	1.360	1.210	1.350	13,094	+0.09(+7.23%)
Feb 12, 2016	1.280	1.259	1.259	1.259	12,600	-0.00(-0.08%)
Feb 11, 2016	1.251	1.280	1.251	1.260	26,110	+0.00(+0.00%)
Feb 10, 2016	1.270	1.280	1.260	1.260	3,541	-0.03(-2.17%)
Feb 09, 2016	1.300	1.310	1.280	1.288	5,512	-0.03(-2.42%)
Feb 08, 2016	1.320	1.330	1.320	1.320	5,377	-0.04(-2.94%)
Feb 05, 2016	1.380	1.380	1.360	1.360	10,537	-0.02(-1.45%)
Feb 04, 2016	1.380	1.380	1.320	1.380	3,890	+0.00(+0.00%)
Feb 03, 2016	1.329	1.390	1.328	1.380	28,896	+0.05(+3.76%)
Feb 02, 2016	1.320	1.330	1.310	1.330	2,217	+0.01(+0.76%)

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.