SMART TECHS SVTG-A (NQ: SMT)
1.200 USD  -0.010 (-0.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 1.240 1.250 1.200 1.200 33,394 -0.01(-0.83%)
Apr 20, 2015 1.230 1.250 1.200 1.210 36,097 +0.01(+0.83%)
Apr 17, 2015 1.250 1.250 1.195 1.200 36,960 +0.00(+0.00%)
Apr 16, 2015 1.230 1.270 1.200 1.200 58,245 -0.03(-2.44%)
Apr 15, 2015 1.260 1.270 1.230 1.230 108,736 -0.01(-0.93%)
Apr 14, 2015 1.240 1.270 1.240 1.242 157,715 +0.00(+0.12%)
Apr 13, 2015 1.240 1.270 1.240 1.240 125,257 +0.00(+0.00%)
Apr 10, 2015 1.250 1.260 1.230 1.240 103,831 -0.01(-0.40%)
Apr 09, 2015 1.240 1.250 1.230 1.245 85,373 +0.02(+1.22%)
Apr 08, 2015 1.220 1.260 1.220 1.230 39,028 -0.02(-1.60%)
Apr 07, 2015 1.240 1.270 1.240 1.250 60,786 +0.01(+0.81%)
Apr 06, 2015 1.230 1.240 1.210 1.240 52,603 +0.03(+2.48%)
Apr 02, 2015 1.210 1.210 1.210 0 +0.01(+1.26%)
Apr 01, 2015 1.220 1.220 1.190 1.195 23,649 -0.02(-2.05%)
Mar 31, 2015 1.200 1.220 1.180 1.220 33,643 +0.03(+2.52%)
Mar 30, 2015 1.260 1.260 1.180 1.190 77,914 +0.01(+0.50%)
Mar 27, 2015 1.270 1.270 1.180 1.184 25,993 -0.06(-4.51%)
Mar 26, 2015 1.270 1.270 1.200 1.240 104,152 +0.08(+6.90%)
Mar 25, 2015 1.190 1.200 1.160 1.160 97,164 +0.00(+0.00%)
Mar 24, 2015 1.190 1.210 1.160 1.160 57,540 -0.03(-2.52%)
Mar 23, 2015 1.200 1.210 1.170 1.190 93,443 +0.00(+0.42%)
Mar 20, 2015 1.180 1.220 1.160 1.185 76,137 +0.01(+0.42%)
Mar 19, 2015 1.230 1.230 1.160 1.180 99,153 -0.05(-4.07%)
Mar 18, 2015 1.220 1.249 1.170 1.230 141,383 +0.05(+4.24%)
Mar 17, 2015 1.210 1.270 1.170 1.180 114,174 -0.04(-3.28%)
Mar 16, 2015 1.200 1.280 1.130 1.220 230,909 +0.02(+1.67%)
Mar 13, 2015 1.200 1.250 1.160 1.200 140,530 +0.01(+0.84%)
Mar 12, 2015 1.230 1.320 1.170 1.190 277,043 -0.05(-4.03%)
Mar 11, 2015 1.260 1.260 1.220 1.240 34,009 -0.01(-0.80%)
Mar 10, 2015 1.360 1.360 1.220 1.250 321,709 -0.11(-8.09%)
Mar 09, 2015 1.380 1.390 1.330 1.360 56,334 +0.01(+0.74%)
Mar 06, 2015 1.340 1.360 1.330 1.350 88,026 +0.01(+0.75%)
Mar 05, 2015 1.310 1.360 1.310 1.340 89,455 +0.03(+2.29%)
Mar 04, 2015 1.310 1.310 1.310 124,046 +0.00(+0.00%)
Mar 03, 2015 1.290 1.310 1.210 1.310 31,387 +0.03(+2.34%)
Mar 02, 2015 1.240 1.300 1.221 1.280 49,091 +0.01(+0.79%)
Feb 27, 2015 1.290 1.290 1.250 1.270 47,063 -0.01(-0.78%)
Feb 26, 2015 1.290 1.280 107,768 +0.06(+4.92%)
Feb 25, 2015 1.210 1.250 1.210 1.220 31,093 +0.02(+1.67%)
Feb 24, 2015 1.220 1.260 1.160 1.200 132,137 -0.05(-4.00%)
Feb 23, 2015 1.250 1.260 1.210 1.250 115,350 +0.01(+0.81%)
Feb 20, 2015 1.260 1.260 1.220 1.240 144,981 -0.01(-0.80%)
Feb 19, 2015 1.250 1.263 1.228 1.250 90,012 +0.00(+0.00%)
Feb 18, 2015 1.250 1.270 1.230 1.250 77,360 +0.02(+1.63%)
Feb 17, 2015 1.300 1.320 1.230 1.230 344,675 -0.08(-6.11%)
Feb 13, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
Feb 12, 2015 1.290 1.360 1.290 1.300 75,684 +0.00(+0.00%)
Feb 11, 2015 1.300 1.350 1.300 1.300 66,411 -0.05(-3.70%)
Feb 10, 2015 1.400 1.440 1.330 1.350 15,781 -0.03(-2.17%)
Feb 09, 2015 1.400 1.460 1.300 1.380 175,546 -0.06(-4.17%)
Feb 06, 2015 1.480 1.570 1.410 1.440 86,156 -0.04(-2.70%)
Feb 05, 2015 1.490 1.570 1.450 1.480 213,728 -0.02(-1.33%)
Feb 04, 2015 1.590 1.600 1.480 1.500 117,911 -0.07(-4.46%)
Feb 03, 2015 1.540 1.570 1.420 1.570 53,252 +0.03(+1.95%)
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