SMART TECHS SVTG-A (NQ: SMT)
0.9250 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.9800 0.9900 0.9250 0.9250 18,645 -0.04(-4.64%)
Jul 01, 2015 1.000 1.000 0.9600 0.9700 25,789 +0.01(+1.45%)
Jun 30, 2015 0.9700 0.9800 0.9400 0.9561 16,453 +0.02(+1.71%)
Jun 29, 2015 0.9700 1.010 0.9400 0.9400 190,883 -0.06(-6.00%)
Jun 26, 2015 0.9600 1.000 0.9600 1.000 107,784 +0.01(+0.51%)
Jun 25, 2015 1.000 1.000 0.9701 0.9949 36,859 -0.01(-0.50%)
Jun 24, 2015 0.9754 1.000 0.9645 0.9999 20,680 -0.00(-0.01%)
Jun 23, 2015 0.9603 1.000 0.9600 1.000 34,827 +0.01(+1.01%)
Jun 22, 2015 0.9800 0.9900 0.9200 0.9900 47,941 +0.04(+4.21%)
Jun 19, 2015 1.000 1.000 0.9476 0.9500 37,847 -0.02(-2.12%)
Jun 18, 2015 0.9600 0.9900 0.9490 0.9706 21,095 +0.01(+1.09%)
Jun 17, 2015 0.9300 1.000 0.9300 0.9601 109,886 -0.02(-2.03%)
Jun 16, 2015 0.9700 1.000 0.9500 0.9800 124,146 +0.01(+0.51%)
Jun 15, 2015 0.9430 1.000 0.9400 0.9750 50,696 +0.02(+1.56%)
Jun 12, 2015 0.9300 0.9600 0.9001 0.9600 22,071 +0.06(+6.67%)
Jun 11, 2015 0.9500 0.9500 0.9000 0.9000 97,533 -0.02(-1.76%)
Jun 10, 2015 0.9120 0.9500 0.9100 0.9161 45,358 -0.00(-0.42%)
Jun 09, 2015 0.9200 0.9500 0.9000 0.9200 219,080 -0.03(-2.95%)
Jun 08, 2015 0.9600 1.030 0.9450 0.9480 108,371 -0.02(-1.64%)
Jun 05, 2015 0.9900 1.000 0.9600 0.9638 95,598 -0.02(-1.62%)
Jun 04, 2015 0.9990 1.000 0.9601 0.9797 123,470 -0.02(-1.99%)
Jun 03, 2015 1.020 1.020 0.9900 0.9996 229,676 -0.02(-2.00%)
Jun 02, 2015 1.050 1.050 1.000 1.020 209,939 -0.04(-3.77%)
Jun 01, 2015 1.100 1.120 1.050 1.060 183,909 -0.04(-3.65%)
May 29, 2015 1.110 1.130 1.090 1.100 313,814 -0.03(-2.65%)
May 28, 2015 1.130 1.130 1.110 1.130 72,827 +0.01(+0.89%)
May 27, 2015 1.130 1.160 1.110 1.120 162,629 -0.01(-0.88%)
May 26, 2015 1.150 1.150 1.100 1.130 162,429 -0.02(-1.74%)
May 22, 2015 1.150 1.150 1.150 0 -0.02(-1.71%)
May 21, 2015 1.170 1.170 1.140 1.170 46,118 +0.02(+1.74%)
May 20, 2015 1.150 1.190 1.130 1.150 147,457 -0.03(-2.54%)
May 19, 2015 1.150 1.188 1.120 1.180 93,058 +0.00(+0.00%)
May 18, 2015 1.250 1.250 1.140 1.180 95,276 +0.04(+3.51%)
May 15, 2015 1.340 1.340 1.100 1.140 650,935 -0.20(-14.93%)
May 14, 2015 1.390 1.390 1.340 1.340 125,271 +0.00(+0.00%)
May 13, 2015 1.360 1.430 1.320 1.340 273,875 +0.02(+1.52%)
May 12, 2015 1.310 1.380 1.300 1.320 96,686 +0.01(+0.76%)
May 11, 2015 1.230 1.385 1.230 1.310 356,042 +0.09(+7.38%)
May 08, 2015 1.242 1.260 1.210 1.220 41,642 -0.01(-0.81%)
May 07, 2015 1.250 1.290 1.230 1.230 73,395 -0.03(-2.37%)
May 06, 2015 1.170 1.290 1.170 1.260 274,622 +0.09(+7.68%)
May 05, 2015 1.220 1.220 1.160 1.170 46,179 +0.00(+0.01%)
May 04, 2015 1.150 1.180 1.150 1.170 46,613 +0.02(+1.73%)
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