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 (%)
May 31, 2016 1.500 1.530 1.500 1.530 9,610 -0.02(-1.29%)
May 27, 2016 1.530 1.550 1.550 1.550 1,300 +0.03(+1.92%)
May 26, 2016 1.510 1.550 1.500 1.521 8,108 +0.03(+2.07%)
May 25, 2016 1.500 1.510 1.461 1.490 11,436 -0.01(-0.67%)
May 24, 2016 1.470 1.500 1.470 1.500 8,730 +0.01(+0.67%)
May 23, 2016 1.470 1.490 1.460 1.490 11,257 +0.02(+1.36%)
May 20, 2016 1.484 1.490 1.470 1.470 700 +0.03(+2.08%)
May 19, 2016 1.470 1.480 1.440 1.440 6,534 -0.01(-0.69%)
May 18, 2016 1.450 1.490 1.400 1.450 4,317 -0.02(-1.36%)
May 17, 2016 1.510 1.510 1.330 1.470 66,959 -0.01(-0.68%)
May 16, 2016 1.470 1.480 1.470 1.480 14,918 +0.01(+0.68%)
May 13, 2016 1.500 1.580 1.470 1.470 43,118 -0.03(-2.00%)
May 12, 2016 1.480 1.500 1.456 1.500 4,040 +0.02(+1.35%)
May 11, 2016 1.460 1.510 1.420 1.480 5,704 +0.00(+0.00%)
May 10, 2016 1.450 1.527 1.370 1.480 15,502 +0.05(+3.49%)
May 09, 2016 1.360 1.520 1.360 1.430 11,294 +0.00(+0.00%)
May 06, 2016 1.580 1.580 1.430 1.430 107,263 -0.18(-11.17%)
May 05, 2016 1.630 1.670 1.600 1.610 45,567 -0.03(-1.83%)
May 04, 2016 1.630 1.640 1.620 1.640 1,322 -0.01(-0.61%)
May 03, 2016 1.650 1.660 1.639 1.650 1,550 +0.01(+0.61%)
May 02, 2016 1.630 1.680 1.630 1.640 18,903 +0.01(+0.61%)
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%)
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.