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 29, 2020 3.050 3.125 2.945 2.960 57,900 -0.13(-4.21%)
May 28, 2020 3.240 3.300 3.070 3.090 35,297 -0.06(-1.90%)
May 27, 2020 3.330 3.330 3.080 3.150 34,950 -0.12(-3.67%)
May 26, 2020 3.300 3.330 3.260 3.270 58,944 +0.05(+1.55%)
May 22, 2020 3.240 3.240 3.150 3.220 20,200 +0.00(+0.00%)
May 21, 2020 3.120 3.220 3.100 3.220 32,180 +0.14(+4.55%)
May 20, 2020 3.000 3.140 3.000 3.080 54,636 +0.05(+1.65%)
May 19, 2020 3.060 3.060 2.950 3.030 81,697 -0.06(-1.94%)
May 18, 2020 3.000 3.180 3.000 3.090 48,660 +0.14(+4.75%)
May 15, 2020 2.950 3.010 2.855 2.950 39,000 -0.02(-0.67%)
May 14, 2020 3.000 3.000 2.800 2.970 59,939 -0.05(-1.66%)
May 13, 2020 3.010 3.030 2.920 3.020 66,054 +0.00(+0.00%)
May 12, 2020 3.500 3.500 3.010 3.020 126,618 -0.45(-12.97%)
May 11, 2020 3.460 3.500 3.373 3.470 220,992 +0.22(+6.77%)
May 08, 2020 3.050 3.290 3.050 3.250 134,000 +0.20(+6.56%)
May 07, 2020 3.150 3.240 2.800 3.050 139,477 -0.06(-1.93%)
May 06, 2020 3.210 3.210 3.075 3.110 55,226 -0.08(-2.51%)
May 05, 2020 3.150 3.210 3.100 3.190 55,347 +0.12(+3.91%)
May 04, 2020 3.050 3.160 3.020 3.070 43,139 +0.03(+0.99%)
May 01, 2020 3.110 3.153 3.000 3.040 59,300 -0.07(-2.25%)
Apr 30, 2020 3.130 3.180 3.012 3.110 85,572 +0.01(+0.32%)
Apr 29, 2020 2.920 3.140 2.920 3.100 102,178 +0.14(+4.73%)
Apr 28, 2020 2.900 3.050 2.880 2.960 118,515 +0.06(+2.07%)
Apr 27, 2020 2.590 2.960 2.590 2.900 50,677 +0.27(+10.27%)
Apr 24, 2020 2.550 2.680 2.510 2.630 70,000 +0.03(+1.15%)
Apr 23, 2020 2.630 2.700 2.550 2.600 56,422 +0.02(+0.78%)
Apr 22, 2020 2.570 2.648 2.500 2.580 60,646 +0.02(+0.79%)
Apr 21, 2020 2.550 2.630 2.500 2.560 68,789 +0.01(+0.39%)
Apr 20, 2020 2.640 2.740 2.520 2.550 87,999 -0.20(-7.27%)
Apr 17, 2020 2.980 2.980 2.700 2.750 96,500 -0.04(-1.43%)
Apr 16, 2020 3.000 3.030 2.750 2.790 57,696 -0.14(-4.78%)
Apr 15, 2020 3.000 3.100 2.850 2.930 103,373 -0.02(-0.68%)
Apr 14, 2020 2.650 3.350 2.650 2.950 187,626 +0.42(+16.60%)
Apr 13, 2020 2.540 2.550 2.420 2.530 59,919 +0.00(+0.00%)
Apr 09, 2020 2.460 2.550 2.375 2.530 37,800 +0.05(+2.02%)
Apr 08, 2020 2.350 2.490 2.270 2.480 64,196 +0.22(+9.73%)
Apr 07, 2020 2.460 2.480 2.250 2.260 22,437 -0.07(-3.00%)
Apr 06, 2020 2.250 2.395 2.183 2.330 30,692 +0.08(+3.56%)
Apr 03, 2020 2.270 2.334 2.110 2.250 49,800 -0.02(-0.88%)
Apr 02, 2020 2.230 2.290 2.204 2.270 66,672 +0.04(+1.79%)
Apr 01, 2020 2.330 2.330 2.030 2.230 102,546 -0.10(-4.29%)
Mar 31, 2020 2.390 2.490 2.250 2.330 80,680 +0.01(+0.43%)
Mar 30, 2020 2.450 2.480 2.230 2.320 37,704 -0.05(-2.11%)
Mar 27, 2020 2.380 2.485 2.210 2.370 96,500 -0.03(-1.25%)
Mar 26, 2020 2.070 2.400 2.070 2.400 140,916 +0.50(+26.32%)
Mar 25, 2020 1.760 2.030 1.710 1.900 258,996 +0.27(+16.56%)
Mar 24, 2020 1.460 1.770 1.460 1.630 42,233 +0.26(+18.98%)
Mar 23, 2020 1.590 1.730 1.350 1.370 81,751 -0.40(-22.60%)
Mar 20, 2020 1.800 2.070 1.510 1.770 63,100 -0.08(-4.32%)
Mar 19, 2020 1.950 1.950 1.669 1.850 37,213 -0.12(-6.09%)
Mar 18, 2020 2.140 2.140 1.320 1.970 67,072 -0.17(-7.95%)
Mar 17, 2020 2.390 2.500 2.100 2.140 46,295 -0.13(-5.72%)
Mar 16, 2020 2.400 2.460 2.170 2.270 23,694 -0.16(-6.58%)
Mar 13, 2020 2.310 2.580 2.140 2.430 55,600 +0.14(+6.11%)
Mar 12, 2020 2.350 2.590 2.150 2.290 111,215 -0.34(-12.93%)
Mar 11, 2020 2.560 2.800 2.560 2.630 93,127 +0.09(+3.54%)
Mar 10, 2020 2.610 2.745 2.335 2.540 45,691 -0.01(-0.39%)
Mar 09, 2020 2.800 2.955 2.510 2.550 35,995 -0.32(-11.15%)
Mar 06, 2020 2.980 2.995 2.850 2.870 59,900 -0.10(-3.37%)
Mar 05, 2020 3.080 3.150 2.970 2.970 16,406 -0.13(-4.19%)
Mar 04, 2020 3.220 3.220 3.070 3.100 33,586 -0.19(-5.78%)
Mar 03, 2020 3.180 3.350 2.960 3.290 27,585 +0.07(+2.17%)
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.