SMART TECHS SVTG-A (NQ: SMT)
1.740 USD  -0.040 (-2.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 1.750 1.800 1.740 1.740 81,628 -0.04(-2.25%)
Sep 12, 2014 1.800 1.900 1.760 1.780 66,051 -0.01(-0.45%)
Sep 11, 2014 1.760 1.820 1.760 1.788 28,804 -0.01(-0.67%)
Sep 10, 2014 1.870 1.930 1.780 1.800 108,039 -0.06(-3.23%)
Sep 09, 2014 1.860 1.920 1.840 1.860 89,667 -0.03(-1.59%)
Sep 08, 2014 1.880 1.920 1.880 1.890 20,204 -0.02(-1.05%)
Sep 05, 2014 1.960 1.960 1.900 1.910 30,803 -0.02(-1.04%)
Sep 04, 2014 1.930 1.960 1.901 1.930 64,156 -0.02(-1.03%)
Sep 03, 2014 1.970 1.987 1.970 1.950 47,619 -0.03(-1.52%)
Sep 02, 2014 2.000 2.017 1.950 1.980 149,849 -0.04(-1.98%)
Aug 29, 2014 2.020 2.020 2.020 0 -0.04(-2.18%)
Aug 28, 2014 2.080 2.170 2.060 2.065 88,268 -0.02(-0.72%)
Aug 27, 2014 2.250 2.260 2.070 2.080 190,529 -0.17(-7.56%)
Aug 26, 2014 2.230 2.360 2.200 2.250 285,693 +0.03(+1.35%)
Aug 25, 2014 2.240 2.290 2.100 2.220 231,684 +0.08(+3.74%)
Aug 22, 2014 2.050 2.150 2.000 2.140 170,306 +0.12(+5.94%)
Aug 21, 2014 1.850 2.020 1.850 2.020 245,505 +0.16(+8.60%)
Aug 20, 2014 1.740 1.880 1.700 1.860 159,504 +0.17(+10.06%)
Aug 19, 2014 1.750 1.820 1.690 1.690 111,308 -0.06(-3.43%)
Aug 18, 2014 1.610 1.750 1.610 1.750 302,081 +0.12(+7.69%)
Aug 15, 2014 1.630 1.640 1.590 1.625 144,791 +0.02(+1.56%)
Aug 14, 2014 1.680 1.750 1.560 1.600 433,925 -0.10(-5.88%)
Aug 13, 2014 1.740 1.780 1.690 1.700 250,621 -0.06(-3.41%)
Aug 12, 2014 1.810 1.810 1.735 1.760 172,882 -0.02(-1.12%)
Aug 11, 2014 1.730 1.840 1.730 1.780 230,118 -0.02(-1.11%)
Aug 08, 2014 1.550 2.090 1.550 1.800 1,076,008 -0.41(-18.55%)
Aug 07, 2014 2.200 2.270 2.200 2.210 76,962 -0.01(-0.45%)
Aug 06, 2014 2.260 2.280 2.210 2.220 68,185 -0.04(-1.77%)
Aug 05, 2014 2.320 2.380 2.260 2.260 88,702 -0.07(-3.00%)
Aug 04, 2014 2.420 2.420 2.320 2.330 140,972 -0.09(-3.72%)
Aug 01, 2014 2.410 2.470 2.410 2.420 37,427 -0.01(-0.41%)
Jul 31, 2014 2.410 2.450 2.410 2.430 36,748 +0.00(+0.00%)
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%)
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