SMTC Historical Data - SMTX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SMTC Corporation SMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.11 -3.46% 3.07 3.1822 3.01 3.18 3.18 20:00:00
more quote information »

SMTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.513.222.512.9772,6810.5622.31%
1 Month2.153.352.032.7038,1050.9242.79%
3 Months3.173.41382.022.6352,217-0.10-3.15%
6 Months3.624.192.023.1555,267-0.55-15.19%
1 Year3.536.382.024.22105,314-0.46-13.03%
3 Years1.316.381.10413.4057,0051.76134.35%
5 Years1.716.381.10413.0442,3481.3679.53%

SMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 3.07 -0.11 -3.46% 3.18 3.1822 3.01 74,554
Nov 20 2019 3.18 0.19 6.35% 3.09 3.22 3.03 147,698
Nov 19 2019 2.99 0.27 9.93% 2.69 2.99 2.69 77,064
Nov 18 2019 2.72 0.04 1.49% 2.62 2.74 2.555 33,530
Nov 15 2019 2.68 0.00 0.0% 2.76 2.76 2.56 32,847
Nov 14 2019 2.68 0.09 3.47% 2.51 2.74 2.51 72,266
Nov 13 2019 2.59 -0.01 -0.38% 2.56 2.59 2.45 13,263
Nov 12 2019 2.60 0.20 8.33% 2.32 2.70 2.30 226,703
Nov 11 2019 2.40 0.05 2.13% 2.37 3.35 2.26 15,055
Nov 08 2019 2.35 -0.08 -3.29% 2.32 2.41 2.2535 19,424
Nov 07 2019 2.43 0.17 7.52% 2.26 2.43 2.26 12,221
Nov 06 2019 2.26 0.06 2.73% 2.21 2.26 2.1806 2,927
Nov 05 2019 2.20 0.03 1.38% 2.18 2.23 2.18 6,125
Nov 04 2019 2.17 0.02 0.93% 2.25 2.25 2.15 24,043
Nov 01 2019 2.15 0.09 4.37% 2.11 2.15 2.10 2,992
Oct 31 2019 2.06 -0.08 -3.74% 2.15 2.205 2.03 23,713
Oct 30 2019 2.14 -0.14 -6.14% 2.23 2.23 2.12 8,828
Oct 29 2019 2.28 0.13 6.05% 2.17 2.28 2.15 11,645
Oct 28 2019 2.15 -0.02 -0.92% 2.18 2.217 2.15 13,368
Oct 25 2019 2.17 0.01 0.46% 2.15 2.225 2.14 7,217
Oct 24 2019 2.16 0.01 0.47% 2.15 2.5131 2.15 11,174
Oct 23 2019 2.15 -0.07 -3.15% 2.20 2.29 2.15 8,203
Oct 22 2019 2.22 -0.01 -0.45% 2.25 2.3375 2.16 37,784
See More Historical Prices »


Your Recent History
NASDAQ
SMTX
SMTC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.