SolarMax Technology Inc (SMXT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0599 | 5.25392509429 | 1.1401 | 1.2698 | 1.115 | 88904 | 1.18160187 | CS |
| 4 | -0.33 | -21.568627451 | 1.53 | 1.86 | 1.1 | 231281 | 1.38138901 | CS |
| 12 | -0.46 | -27.7108433735 | 1.66 | 2.02 | 1.1 | 280993 | 1.43879554 | CS |
| 26 | -0.11 | -8.39694656489 | 1.31 | 2.7 | 0.6 | 318808 | 1.43011412 | CS |
| 52 | -5.77 | -82.7833572453 | 6.97 | 15.88 | 0.6 | 262752 | 3.08726198 | CS |
| 156 | -2.3 | -65.7142857143 | 3.5 | 15.88 | 0.6 | 270558 | 3.34455135 | CS |
| 260 | -2.3 | -65.7142857143 | 3.5 | 15.88 | 0.6 | 270558 | 3.34455135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.2 | -0.03 | -2.44 | 1.23 | 1.3 | 1.16 | 103721 |
| 1741390500 | 1.23 | 0.02 | 1.65 | 1.21 | 1.25 | 1.195 | 85945 |
| 1741304100 | 1.21 | 0.01 | 0.83 | 1.2 | 1.25 | 1.18 | 59865 |
| 1741217700 | 1.2 | 0.02 | 1.69 | 1.19 | 1.2698 | 1.17 | 76393 |
| 1741131300 | 1.18 | 0.06 | 5.36 | 1.12 | 1.21 | 1.115 | 107165 |
| 1741044900 | 1.12 | -0.04 | -3.45 | 1.1400999 | 1.22 | 1.12 | 115150 |
| 1740785700 | 1.16 | -0.03 | -2.52 | 1.2088 | 1.218 | 1.1275 | 116515 |
| 1740699300 | 1.19 | -0.12 | -9.16 | 1.32 | 1.355 | 1.17 | 227389 |
| 1740612900 | 1.31 | -0.01 | -0.76 | 1.31 | 1.345 | 1.25 | 137118 |
| 1740526500 | 1.32 | -0.1 | -7.04 | 1.42 | 1.42 | 1.2888 | 350398 |
| 1740440100 | 1.42 | 0.16 | 12.70 | 1.28 | 1.51 | 1.28 | 719977 |
| 1740180900 | 1.26 | 0.15 | 13.00 | 1.1299999 | 1.27 | 1.1012 | 158751 |
| 1740094500 | 1.115 | -0.17 | -13.23 | 1.28 | 1.3 | 1.1 | 360685 |
| 1740008100 | 1.285 | -0.27 | -17.36 | 1.55 | 1.72 | 1.17 | 830718 |
| 1739921700 | 1.555 | -0.18 | -10.37 | 1.715 | 1.7293 | 1.55 | 219226 |
| 1739576100 | 1.735 | -0.12 | -6.22 | 1.85 | 1.85 | 1.66 | 181426 |
| 1739489700 | 1.85 | 0.07 | 3.93 | 1.8 | 1.86 | 1.74 | 178788 |
| 1739403300 | 1.78 | 0.01 | 0.56 | 1.769 | 1.85 | 1.745 | 143506 |
| 1739316900 | 1.77 | 0.11 | 6.63 | 1.67 | 1.78 | 1.6399999 | 211016 |
| 1739230500 | 1.66 | 0.11 | 7.10 | 1.53 | 1.676 | 1.53 | 114306 |
| 1738971300 | 1.55 | -0.1 | -6.06 | 1.6499 | 1.6499 | 1.5 | 222670 |
| 1738884900 | 1.65 | 0.04 | 2.48 | 1.61 | 1.7 | 1.5501 | 143060 |
| 1738798500 | 1.61 | -0.04 | -2.42 | 1.68 | 1.7 | 1.47 | 362256 |
| 1738712100 | 1.65 | -0.05 | -2.94 | 1.735 | 1.735 | 1.645 | 100019 |
| 1738625700 | 1.7 | 0.01 | 0.59 | 1.75 | 1.75 | 1.66 | 60332 |
| 1738366500 | 1.69 | -0.07 | -3.98 | 1.76 | 1.8 | 1.67 | 112998 |
| 1738280100 | 1.76 | 0.09 | 5.39 | 1.69 | 1.79 | 1.69 | 82238 |
| 1738193700 | 1.67 | -0.07 | -4.02 | 1.75 | 1.75 | 1.6399999 | 97616 |
| 1738107300 | 1.74 | 0.1 | 6.10 | 1.67 | 1.75 | 1.67 | 66228 |
| 1738020900 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.76 | 1.6 | 249221 |
| 1737761700 | 1.78 | 0.14 | 8.54 | 1.9 | 1.92 | 1.755 | 237361 |
| 1737675300 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737588900 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.7 | 1.6 | 74861 |
| 1737502500 | 1.62 | 0.04 | 2.53 | 1.59 | 1.72 | 1.55 | 210176 |
| 1737156900 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6531 | 1.5101 | 128919 |
| 1737070500 | 1.59 | 0.04 | 2.58 | 1.54 | 1.7717 | 1.5 | 230836 |
| 1736984100 | 1.55 | 0.17 | 12.32 | 1.42 | 1.5673999 | 1.3899999 | 151690 |
| 1736897700 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.4476 | 1.29 | 124808 |
| 1736811300 | 1.3799999 | 0 | 0.00 | 1.41 | 1.42 | 1.27 | 83596 |
| 1736552100 | 1.3799999 | -0.02 | -1.43 | 1.36 | 1.48 | 1.32 | 117689 |
| 1736379300 | 1.4 | -0.08 | -5.41 | 1.4724 | 1.4724 | 1.4 | 125332 |
| 1736292900 | 1.48 | -0.35 | -19.13 | 1.86 | 1.86 | 1.45 | 571340 |
| 1736206500 | 1.83 | -0.02 | -1.08 | 1.84 | 1.948 | 1.795 | 238514 |
| 1735947300 | 1.85 | 0.11 | 6.32 | 1.83 | 1.9 | 1.6662999 | 275613 |
| 1735860900 | 1.74 | 0.12 | 7.41 | 1.685 | 1.89 | 1.6399999 | 301362 |
| 1735688100 | 1.62 | -0.18 | -10.00 | 1.84 | 1.93 | 1.57 | 449388 |
| 1735601700 | 1.8 | 0.27 | 17.65 | 1.57 | 2.02 | 1.57 | 569353 |
| 1735342500 | 1.53 | 0.05 | 3.38 | 1.53 | 1.57 | 1.42 | 153700 |
| 1735256100 | 1.48 | 0.18 | 13.85 | 1.32 | 1.65 | 1.2773 | 477872 |
| 1735077840 | 1.3 | -0.03 | -2.26 | 1.3 | 1.3799999 | 1.22 | 141427 |
| 1734996900 | 1.33 | 0.06 | 4.72 | 1.3 | 1.52 | 1.26 | 644500 |
| 1734737700 | 1.27 | 0.07 | 5.39 | 1.185 | 1.32 | 1.1799 | 2394947 |
| 1734651300 | 1.205 | 0.01 | 0.42 | 1.29 | 1.49 | 1.15 | 513502 |
| 1734564900 | 1.2 | -0.03 | -2.44 | 1.3 | 1.5406 | 1.2 | 323101 |
| 1734478500 | 1.23 | 0.06 | 5.13 | 1.1455 | 1.3442 | 1.11 | 332755 |
| 1734392100 | 1.17 | -0.43 | -26.88 | 1.66 | 1.72 | 1.1 | 410017 |
| 1734132900 | 1.6 | -0.39 | -19.60 | 2 | 2 | 1.59 | 312570 |
| 1734046500 | 1.99 | 0.29 | 17.06 | 1.78 | 2.1499 | 1.74 | 622864 |
| 1733960100 | 1.7 | -0.11 | -6.08 | 1.7502 | 1.79 | 1.58 | 211626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
