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 (%)
Aug 31, 2018 2.710 2.710 2.710 0 -0.03(-1.09%)
Aug 30, 2018 2.890 2.890 2.710 2.740 28,895 -0.05(-1.96%)
Aug 29, 2018 2.830 2.830 2.620 2.795 49,519 -0.04(-1.25%)
Aug 28, 2018 2.740 2.840 2.571 2.830 23,329 +0.11(+4.04%)
Aug 27, 2018 2.730 2.790 2.700 2.720 25,790 +0.06(+2.26%)
Aug 24, 2018 2.710 2.790 2.660 2.660 28,000 -0.02(-0.75%)
Aug 23, 2018 2.810 2.810 2.680 2.680 39,556 -0.09(-3.25%)
Aug 22, 2018 2.700 2.840 2.700 2.770 12,451 +0.10(+3.75%)
Aug 21, 2018 2.710 2.710 2.600 2.670 44,790 -0.03(-1.11%)
Aug 20, 2018 2.800 2.800 2.670 2.700 68,171 -0.10(-3.57%)
Aug 17, 2018 2.550 2.802 2.535 2.800 155,200 +0.25(+9.80%)
Aug 16, 2018 2.510 2.590 2.420 2.550 110,684 +0.03(+1.39%)
Aug 15, 2018 2.482 2.599 2.410 2.515 35,859 +0.06(+2.65%)
Aug 14, 2018 2.513 2.570 2.412 2.450 15,747 -0.05(-2.00%)
Aug 13, 2018 2.460 2.630 2.460 2.500 68,878 +0.02(+0.81%)
Aug 10, 2018 2.580 2.640 2.480 2.480 32,300 -0.10(-3.88%)
Aug 09, 2018 2.550 2.650 2.480 2.580 29,297 +0.00(+0.00%)
Aug 08, 2018 2.660 2.660 2.580 2.580 3,808 -0.03(-1.15%)
Aug 07, 2018 2.600 2.700 2.580 2.610 25,327 +0.01(+0.38%)
Aug 06, 2018 2.580 2.600 2.480 2.600 2,789 +0.04(+1.56%)
Aug 03, 2018 2.650 2.650 2.530 2.560 15,100 -0.04(-1.65%)
Aug 02, 2018 2.550 2.650 2.522 2.603 37,328 +0.07(+2.91%)
Aug 01, 2018 2.478 2.530 2.450 2.529 18,433 +0.05(+1.98%)
Jul 31, 2018 2.450 2.539 2.352 2.480 7,942 +0.01(+0.40%)
Jul 30, 2018 2.430 2.489 2.297 2.470 9,571 -0.05(-1.98%)
Jul 27, 2018 2.550 2.550 2.500 2.520 4,800 -0.02(-0.79%)
Jul 26, 2018 2.510 2.540 2.480 2.540 7,998 +0.02(+0.79%)
Jul 25, 2018 2.600 2.610 2.520 2.520 16,834 -0.09(-3.45%)
Jul 24, 2018 2.740 2.746 2.510 2.610 29,708 -0.28(-9.69%)
Jul 23, 2018 2.900 2.900 2.750 2.890 28,203 +0.09(+3.21%)
Jul 20, 2018 2.850 2.870 2.783 2.800 12,530 -0.12(-4.11%)
Jul 19, 2018 2.770 2.930 2.765 2.920 24,487 +0.15(+5.41%)
Jul 18, 2018 2.760 2.800 2.701 2.770 17,775 -0.04(-1.42%)
Jul 17, 2018 2.800 2.810 2.780 2.810 9,050 +0.01(+0.36%)
Jul 16, 2018 2.910 2.910 2.800 2.800 8,624 -0.14(-4.76%)
Jul 13, 2018 2.820 2.940 2.811 2.940 1,584 +0.09(+3.16%)
Jul 12, 2018 2.880 2.880 2.830 2.850 6,530 -0.05(-1.72%)
Jul 11, 2018 2.870 2.870 2.760 2.900 24,710 +0.03(+1.21%)
Jul 10, 2018 2.801 2.880 2.801 2.865 6,451 +0.04(+1.24%)
Jul 09, 2018 2.800 2.890 2.800 2.830 5,405 +0.07(+2.54%)
Jul 06, 2018 2.710 2.860 2.650 2.760 29,203 +0.02(+0.73%)
Jul 05, 2018 2.930 2.930 2.660 2.740 52,104 -0.14(-4.86%)
Jul 03, 2018 2.880 2.880 2.880 0 -0.11(-3.68%)
Jul 02, 2018 3.000 3.000 2.830 2.990 8,771 +0.05(+1.70%)
Jun 29, 2018 2.810 3.100 2.810 2.940 19,404 +0.13(+4.81%)
Jun 28, 2018 2.980 2.980 2.480 2.805 120,791 -0.17(-5.87%)
Jun 27, 2018 3.000 3.000 2.980 2.980 29,006 -0.04(-1.32%)
Jun 26, 2018 3.090 3.090 3.010 3.020 13,119 -0.04(-1.31%)
Jun 25, 2018 3.070 3.090 3.035 3.060 10,985 -0.02(-0.65%)
Jun 22, 2018 3.050 3.090 3.000 3.080 87,893 +0.02(+0.65%)
Jun 21, 2018 3.050 3.080 3.040 3.060 15,522 +0.01(+0.33%)
Jun 20, 2018 3.000 3.083 3.000 3.050 30,894 -0.03(-0.97%)
Jun 19, 2018 3.032 3.090 2.996 3.080 48,086 +0.03(+0.98%)
Jun 18, 2018 3.100 3.100 2.990 3.050 27,640 -0.05(-1.61%)
Jun 15, 2018 3.100 3.090 3.100 12,225 +0.01(+0.32%)
Jun 14, 2018 3.090 3.100 3.060 3.090 15,596 -0.01(-0.32%)
Jun 13, 2018 3.110 3.150 3.080 3.100 49,334 +0.02(+0.65%)
Jun 12, 2018 3.090 3.100 3.070 3.080 11,629 -0.02(-0.65%)
Jun 11, 2018 3.130 3.130 3.071 3.100 20,387 +0.00(+0.00%)
Jun 08, 2018 3.080 3.100 3.050 3.100 13,248 +0.02(+0.65%)
Jun 07, 2018 3.100 3.100 3.065 3.080 37,802 -0.01(-0.48%)
Jun 06, 2018 3.130 3.150 3.060 3.095 128,505 -0.06(-1.75%)
Jun 05, 2018 3.030 3.180 3.000 3.150 86,402 +0.16(+5.35%)
Jun 04, 2018 3.040 3.040 2.972 2.990 50,929 -0.01(-0.33%)
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.