Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.410 2.410 2.250 2.310 68,796 -0.10(-4.15%)
Apr 27, 2018 2.460 2.460 2.360 2.410 16,391 -0.03(-1.23%)
Apr 26, 2018 2.420 2.500 2.420 2.440 2,234 +0.03(+1.24%)
Apr 25, 2018 2.450 2.490 2.410 2.410 4,834 -0.05(-2.04%)
Apr 24, 2018 2.470 2.500 2.460 2.460 7,942 -0.01(-0.40%)
Apr 23, 2018 2.500 2.500 2.440 2.470 15,401 -0.03(-1.20%)
Apr 20, 2018 2.460 2.500 2.451 2.500 24,113 +0.02(+0.81%)
Apr 19, 2018 2.490 2.500 2.430 2.480 15,755 -0.02(-0.80%)
Apr 18, 2018 2.410 2.500 2.371 2.500 30,256 +0.08(+3.31%)
Apr 17, 2018 2.420 2.480 2.350 2.420 37,617 -0.02(-0.66%)
Apr 16, 2018 2.480 2.500 2.420 2.436 17,659 -0.06(-2.56%)
Apr 13, 2018 2.420 2.520 2.405 2.500 160,711 +0.09(+3.73%)
Apr 12, 2018 2.390 2.430 2.340 2.410 24,388 +0.05(+2.12%)
Apr 11, 2018 2.400 2.400 2.350 2.360 28,634 -0.08(-3.28%)
Apr 10, 2018 2.470 2.470 2.400 2.440 20,978 -0.02(-0.81%)
Apr 09, 2018 2.460 2.470 2.450 2.460 25,869 +0.02(+0.82%)
Apr 06, 2018 2.390 2.480 2.390 2.440 21,918 +0.05(+2.09%)
Apr 05, 2018 2.420 2.480 2.390 2.390 33,671 +0.00(+0.00%)
Apr 04, 2018 2.230 2.440 2.213 2.390 49,155 +0.13(+5.80%)
Apr 03, 2018 2.260 2.300 2.230 2.259 17,461 -0.00(-0.04%)
Apr 02, 2018 2.280 2.290 2.260 2.260 37,031 -0.01(-0.44%)
Mar 29, 2018 2.270 2.270 2.270 0 +0.04(+1.58%)
Mar 28, 2018 2.240 2.260 2.220 2.235 12,778 -0.03(-1.12%)
Mar 27, 2018 2.210 2.300 2.170 2.260 45,178 +0.03(+1.35%)
Mar 26, 2018 2.280 2.280 2.210 2.230 46,442 -0.05(-2.19%)
Mar 23, 2018 2.140 2.300 2.140 2.280 72,079 +0.13(+5.98%)
Mar 22, 2018 2.150 2.151 2.140 2.151 16,338 +0.00(+0.06%)
Mar 21, 2018 2.120 2.150 2.120 2.150 6,696 +0.01(+0.56%)
Mar 20, 2018 2.130 2.150 2.120 2.138 24,438 +0.01(+0.38%)
Mar 19, 2018 2.150 2.150 2.100 2.130 15,329 -0.01(-0.47%)
Mar 16, 2018 2.100 2.150 2.100 2.140 77,531 +0.02(+0.95%)
Mar 15, 2018 2.100 2.156 2.081 2.120 32,898 +0.02(+0.95%)
Mar 14, 2018 2.100 2.140 2.070 2.100 43,954 -0.04(-1.87%)
Mar 13, 2018 2.080 2.140 2.080 2.140 15,252 +0.07(+3.38%)
Mar 12, 2018 2.140 2.140 2.070 2.070 21,339 -0.04(-1.90%)
Mar 09, 2018 2.090 2.120 2.090 2.110 4,895 -0.01(-0.47%)
Mar 08, 2018 2.120 2.150 2.045 2.120 128,439 -0.03(-1.40%)
Mar 07, 2018 2.130 2.170 2.130 2.150 49,759 -0.01(-0.46%)
Mar 06, 2018 2.189 2.189 2.150 2.160 10,539 +0.00(+0.00%)
Mar 05, 2018 2.170 2.180 2.148 2.160 25,583 -0.01(-0.46%)
Mar 02, 2018 2.140 2.175 2.140 2.170 24,601 +0.02(+0.93%)
Mar 01, 2018 2.150 2.175 2.150 2.150 15,358 -0.00(-0.16%)
Feb 28, 2018 2.160 2.160 2.150 2.154 16,684 -0.01(-0.30%)
Feb 27, 2018 2.160 2.160 2.151 2.160 19,439 -0.00(-0.00%)
Feb 26, 2018 2.159 2.160 2.150 2.160 16,970 +0.01(+0.47%)
Feb 23, 2018 2.185 2.185 2.140 2.150 31,601 -0.02(-0.96%)
Feb 22, 2018 2.200 2.203 2.061 2.171 33,687 -0.03(-1.33%)
Feb 21, 2018 2.200 2.210 2.191 2.200 26,470 +0.00(+0.00%)
Feb 20, 2018 2.200 2.210 2.187 2.200 41,487 +0.02(+0.92%)
Feb 16, 2018 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 15, 2018 2.150 2.180 2.130 2.180 301,363 +0.05(+2.35%)
Feb 14, 2018 2.090 2.140 2.090 2.130 197,670 +0.00(+0.00%)
Feb 13, 2018 2.120 2.140 2.120 2.130 2,003 +0.01(+0.47%)
Feb 12, 2018 2.120 2.150 2.097 2.120 2,994 +0.00(+0.00%)
Feb 09, 2018 2.130 2.130 2.085 2.120 11,641 +0.00(+0.00%)
Feb 08, 2018 2.140 2.140 2.040 2.120 17,442 -0.00(-0.00%)
Feb 07, 2018 2.160 2.100 2.120 18,027 +0.02(+0.94%)
Feb 06, 2018 2.110 2.190 2.081 2.100 20,172 -0.02(-0.92%)
Feb 05, 2018 2.120 2.120 2.110 2.120 11,624 +0.00(+0.00%)
Feb 02, 2018 2.184 2.184 2.100 2.120 9,859 -0.07(-3.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.