SMART TECHS SVTG-A (NQ: SMT)
2.430 USD  -0.020 (-0.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 2.430 2.470 2.400 2.430 21,365 -0.02(-0.82%)
Jul 29, 2014 2.420 2.460 2.400 2.450 50,813 +0.03(+1.24%)
Jul 28, 2014 2.400 2.490 2.400 2.420 50,911 +0.00(+0.00%)
Jul 25, 2014 2.390 2.520 2.390 2.420 50,532 -0.08(-3.20%)
Jul 24, 2014 2.500 2.520 2.460 2.500 31,834 +0.03(+1.21%)
Jul 23, 2014 2.430 2.500 2.400 2.470 46,558 +0.03(+1.44%)
Jul 22, 2014 2.440 2.460 2.400 2.435 33,418 -0.01(-0.41%)
Jul 21, 2014 2.370 2.470 2.370 2.445 45,095 +0.04(+1.87%)
Jul 18, 2014 2.410 2.420 2.330 2.400 77,714 +0.00(+0.00%)
Jul 17, 2014 2.360 2.430 2.360 2.400 59,745 +0.02(+0.84%)
Jul 16, 2014 2.380 2.420 2.350 2.380 59,061 -0.01(-0.42%)
Jul 15, 2014 2.410 2.490 2.370 2.390 109,095 -0.06(-2.45%)
Jul 14, 2014 2.470 2.500 2.410 2.450 119,556 -0.03(-1.21%)
Jul 11, 2014 2.500 2.530 2.480 2.480 76,746 -0.01(-0.40%)
Jul 10, 2014 2.490 2.540 2.480 2.490 121,907 -0.04(-1.58%)
Jul 09, 2014 2.520 2.550 2.500 2.530 79,175 +0.01(+0.40%)
Jul 08, 2014 2.600 2.650 2.490 2.520 260,180 -0.10(-3.82%)
Jul 07, 2014 2.760 2.760 2.620 2.620 145,076 -0.03(-1.13%)
Jul 03, 2014 2.650 2.650 2.650 0 -0.19(-6.69%)
Jul 02, 2014 2.770 2.860 2.770 2.840 76,182 +0.04(+1.43%)
Jul 01, 2014 2.900 2.910 2.770 2.800 99,756 -0.05(-1.75%)
Jun 30, 2014 2.900 2.910 2.710 2.850 175,960 -0.04(-1.38%)
Jun 27, 2014 2.900 2.930 2.890 2.890 31,743 -0.03(-1.03%)
Jun 26, 2014 3.050 3.080 2.860 2.920 116,707 -0.08(-2.67%)
Jun 25, 2014 2.840 3.010 2.830 3.000 216,667 +0.18(+6.38%)
Jun 24, 2014 2.950 3.090 2.757 2.820 349,124 +0.12(+4.44%)
Jun 23, 2014 2.650 2.720 2.590 2.700 123,176 +0.04(+1.50%)
Jun 20, 2014 2.610 2.680 2.610 2.660 75,725 +0.03(+1.14%)
Jun 19, 2014 2.660 2.670 2.620 2.630 58,650 -0.03(-1.13%)
Jun 18, 2014 2.560 2.670 2.550 2.660 100,833 +0.07(+2.70%)
Jun 17, 2014 2.530 2.590 2.520 2.590 43,654 +0.03(+1.17%)
Jun 16, 2014 2.540 2.560 2.510 2.560 35,099 +0.00(+0.00%)
Jun 13, 2014 2.690 2.690 2.525 2.560 136,887 -0.13(-4.83%)
Jun 12, 2014 2.630 2.700 2.570 2.690 139,089 +0.08(+3.07%)
Jun 11, 2014 2.580 2.610 2.570 2.610 48,834 +0.04(+1.56%)
Jun 10, 2014 2.470 2.580 2.470 2.570 132,605 +0.01(+0.39%)
Jun 06, 2014 2.580 2.640 2.540 2.560 75,805 -0.02(-0.78%)
Jun 05, 2014 2.490 2.590 2.460 2.580 98,096 +0.12(+4.88%)
Jun 04, 2014 2.550 2.560 2.400 2.460 200,687 -0.07(-2.77%)
Jun 03, 2014 2.560 2.578 2.510 2.530 99,422 -0.09(-3.44%)
Jun 02, 2014 2.660 2.660 2.510 2.620 103,376 -0.04(-1.50%)
May 30, 2014 2.670 2.670 2.560 2.660 89,710 +0.00(+0.00%)
May 29, 2014 2.780 2.810 2.640 2.660 122,441 -0.12(-4.32%)
May 28, 2014 2.770 2.840 2.770 2.780 93,960 -0.01(-0.36%)
May 27, 2014 2.770 2.820 2.690 2.790 108,589 +0.03(+1.09%)
May 23, 2014 2.760 2.760 2.760 0 +0.07(+2.51%)
May 22, 2014 2.740 2.760 2.670 2.692 142,095 -0.07(-2.45%)
May 21, 2014 2.790 2.890 2.710 2.760 299,332 +0.00(+0.00%)
May 20, 2014 2.490 2.790 2.460 2.760 614,563 +0.30(+12.20%)
May 19, 2014 2.680 2.680 2.410 2.460 495,357 -0.21(-7.87%)
May 16, 2014 4.090 4.090 2.650 2.670 2,177,752 -1.58(-37.18%)
May 15, 2014 4.300 4.300 3.970 4.250 159,731 -0.03(-0.70%)
May 14, 2014 4.210 4.315 4.160 4.280 145,954 +0.09(+2.15%)
May 13, 2014 4.100 4.220 4.040 4.190 104,800 +0.15(+3.71%)
May 12, 2014 3.910 4.120 3.820 4.040 104,127 +0.13(+3.32%)
May 09, 2014 3.980 3.990 3.760 3.910 122,260 -0.11(-2.74%)
May 08, 2014 3.960 4.120 3.870 4.020 154,215 +0.18(+4.69%)
May 07, 2014 3.950 4.120 3.750 3.840 160,907 -0.14(-3.52%)
May 06, 2014 4.190 4.210 3.945 3.980 160,306 -0.19(-4.56%)
May 05, 2014 4.090 4.220 4.090 4.170 81,833 +0.06(+1.46%)
May 02, 2014 4.030 4.160 3.990 4.110 106,669 +0.06(+1.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here