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, 2017 1.250 1.280 1.240 1.250 29,433 +0.00(+0.00%)
May 30, 2017 1.260 1.260 1.190 1.250 63,061 -0.01(-0.79%)
May 26, 2017 1.250 1.260 1.250 1.260 3,062 -0.01(-0.79%)
May 25, 2017 1.280 1.280 1.210 1.270 27,525 +0.02(+1.60%)
May 24, 2017 1.170 1.260 1.170 1.250 71,356 +0.09(+7.76%)
May 23, 2017 1.120 1.160 1.104 1.160 25,946 +0.04(+3.57%)
May 22, 2017 1.170 1.201 1.120 1.120 123,344 -0.05(-4.27%)
May 19, 2017 1.250 1.252 1.150 1.170 191,178 +0.02(+1.74%)
May 18, 2017 1.190 1.200 1.120 1.150 27,385 -0.02(-1.71%)
May 17, 2017 1.200 1.200 1.150 1.170 70,321 -0.05(-4.10%)
May 16, 2017 1.260 1.267 1.220 1.220 9,061 -0.01(-0.81%)
May 15, 2017 1.240 1.240 1.230 1.230 530 +0.03(+2.50%)
May 12, 2017 1.220 1.220 1.190 1.200 7,537 -0.02(-1.64%)
May 11, 2017 1.240 1.340 1.220 1.220 48,958 -0.01(-0.81%)
May 10, 2017 1.240 1.240 1.230 1.230 1,210 +0.00(+0.06%)
May 09, 2017 1.270 1.270 1.229 1.229 5,527 -0.05(-3.96%)
May 08, 2017 1.270 1.280 1.270 1.280 301 +0.04(+3.23%)
May 05, 2017 1.240 1.270 1.240 1.240 2,549 +0.01(+0.81%)
May 04, 2017 1.250 1.260 1.230 1.230 11,489 -0.02(-1.60%)
May 03, 2017 1.270 1.330 1.240 1.250 51,577 +0.01(+0.81%)
May 02, 2017 1.250 1.250 1.239 1.240 8,469 +0.02(+1.64%)
May 01, 2017 1.300 1.300 1.220 1.220 26,877 -0.11(-8.27%)
Apr 28, 2017 1.330 1.330 1.330 1.330 101 -0.01(-0.75%)
Apr 27, 2017 1.286 1.340 1.250 1.340 3,776 +0.06(+4.65%)
Apr 26, 2017 1.281 1.295 1.280 1.280 4,963 -0.01(-0.73%)
Apr 25, 2017 1.220 1.370 1.220 1.290 69,271 +0.06(+4.87%)
Apr 24, 2017 1.230 1.240 1.220 1.230 43,787 +0.01(+0.81%)
Apr 21, 2017 1.220 1.240 1.220 1.220 18,367 +0.00(+0.01%)
Apr 20, 2017 1.199 1.230 1.199 1.220 38,241 +0.02(+1.67%)
Apr 19, 2017 1.224 1.226 1.160 1.200 48,899 -0.03(-2.44%)
Apr 18, 2017 1.212 1.230 1.210 1.230 6,504 -0.01(-0.81%)
Apr 17, 2017 1.210 1.240 1.208 1.240 28,119 +0.00(+0.00%)
Apr 13, 2017 1.270 1.270 1.190 1.240 51,244 -0.02(-1.59%)
Apr 12, 2017 1.245 1.260 1.238 1.260 17,502 +0.01(+0.65%)
Apr 11, 2017 1.270 1.270 1.240 1.252 3,036 -0.06(-4.44%)
Apr 10, 2017 1.280 1.370 1.230 1.310 36,615 +0.02(+1.55%)
Apr 07, 2017 1.230 1.310 1.222 1.290 32,664 +0.02(+1.57%)
Apr 06, 2017 1.238 1.380 1.238 1.270 106,399 +0.03(+2.42%)
Apr 05, 2017 1.269 1.270 1.230 1.240 36,699 -0.05(-3.88%)
Apr 04, 2017 1.264 1.290 1.264 1.290 626 +0.01(+0.78%)
Apr 03, 2017 1.310 1.310 1.260 1.280 21,934 +0.00(+0.00%)
Mar 31, 2017 1.350 1.350 1.250 1.280 50,516 -0.12(-8.57%)
Mar 30, 2017 1.410 1.410 1.380 1.400 15,991 +0.02(+1.45%)
Mar 29, 2017 1.350 1.380 1.300 1.380 24,205 +0.04(+2.99%)
Mar 28, 2017 1.330 1.360 1.330 1.340 6,800 +0.03(+2.28%)
Mar 27, 2017 1.370 1.400 1.272 1.310 33,499 -0.05(-3.67%)
Mar 24, 2017 1.350 1.400 1.350 1.360 901 -0.02(-1.45%)
Mar 23, 2017 1.351 1.380 1.340 1.380 18,921 +0.03(+2.22%)
Mar 22, 2017 1.355 1.400 1.350 1.350 34,587 -0.01(-0.74%)
Mar 21, 2017 1.360 1.380 1.360 1.360 34,066 +0.00(+0.00%)
Mar 20, 2017 1.340 1.360 1.330 1.360 25,835 +0.00(+0.00%)
Mar 17, 2017 1.330 1.360 1.330 1.360 13,621 +0.01(+0.74%)
Mar 16, 2017 1.360 1.360 1.323 1.350 953 -0.01(-0.74%)
Mar 15, 2017 1.325 1.360 1.323 1.360 11,424 +0.03(+2.26%)
Mar 14, 2017 1.350 1.350 1.320 1.330 5,710 -0.02(-1.47%)
Mar 13, 2017 1.350 1.350 1.342 1.350 6,703 -0.00(-0.01%)
Mar 10, 2017 1.290 1.350 1.290 1.350 55,460 +0.05(+3.85%)
Mar 09, 2017 1.380 1.386 1.300 1.300 173,463 -0.11(-7.80%)
Mar 08, 2017 1.410 1.410 1.360 1.410 38,341 +0.03(+2.17%)
Mar 07, 2017 1.400 1.410 1.360 1.380 19,965 -0.03(-2.13%)
Mar 06, 2017 1.394 1.410 1.394 1.410 6,870 +0.00(+0.00%)
Mar 03, 2017 1.413 1.480 1.380 1.410 80,632 +0.00(+0.00%)
Mar 02, 2017 1.500 1.500 1.389 1.410 79,621 -0.08(-5.38%)
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.