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, 2018 2.990 3.020 2.985 3.000 52,977 +0.01(+0.33%)
May 30, 2018 2.970 3.060 2.970 2.990 69,439 +0.00(+0.00%)
May 29, 2018 3.000 3.010 2.921 2.990 25,035 -0.01(-0.34%)
May 25, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
May 24, 2018 2.810 3.000 2.720 2.900 61,209 +0.08(+2.84%)
May 23, 2018 2.840 2.840 2.770 2.820 9,112 -0.03(-1.05%)
May 22, 2018 2.820 2.850 2.750 2.850 12,901 +0.02(+0.71%)
May 21, 2018 2.760 2.840 2.750 2.830 25,450 +0.09(+3.28%)
May 18, 2018 2.690 2.845 2.690 2.740 34,877 +0.05(+1.86%)
May 17, 2018 2.870 2.870 2.620 2.690 123,978 -0.16(-5.61%)
May 16, 2018 2.840 2.857 2.810 2.850 37,027 +0.03(+1.06%)
May 15, 2018 2.690 2.825 2.656 2.820 89,064 +0.18(+6.82%)
May 14, 2018 2.600 2.660 2.570 2.640 47,008 +0.06(+2.52%)
May 11, 2018 2.570 2.620 2.565 2.575 85,553 -0.00(-0.19%)
May 10, 2018 2.540 2.580 2.540 2.580 9,019 +0.05(+1.98%)
May 09, 2018 2.450 2.550 2.300 2.530 22,135 +0.01(+0.40%)
May 08, 2018 2.500 2.533 2.500 2.520 67,004 +0.15(+6.33%)
May 07, 2018 2.390 2.390 2.300 2.370 19,271 +0.00(+0.00%)
May 04, 2018 2.360 2.390 2.319 2.370 28,949 -0.02(-0.77%)
May 03, 2018 2.410 2.430 2.340 2.388 5,661 -0.01(-0.48%)
May 02, 2018 2.390 2.420 2.377 2.400 9,750 +0.03(+1.27%)
May 01, 2018 2.290 2.370 2.290 2.370 73,487 +0.06(+2.60%)
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%)
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.