SMART TECHS SVTG-A (NQ: SMT)
1.320 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.310 1.380 1.310 1.320 139,363 +0.00(+0.00%)
Nov 25, 2014 1.300 1.330 1.300 1.320 65,098 +0.01(+0.76%)
Nov 24, 2014 1.300 1.343 1.270 1.310 116,461 +0.03(+2.34%)
Nov 21, 2014 1.270 1.300 1.250 1.280 103,811 +0.01(+0.79%)
Nov 20, 2014 1.310 1.330 1.250 1.270 198,790 -0.03(-2.31%)
Nov 19, 2014 1.300 1.350 1.300 1.300 174,350 -0.03(-2.26%)
Nov 18, 2014 1.330 1.357 1.320 1.330 81,057 +0.00(+0.00%)
Nov 17, 2014 1.430 1.431 1.300 1.330 213,830 -0.09(-6.34%)
Nov 14, 2014 1.490 1.530 1.400 1.420 131,425 -0.05(-3.40%)
Nov 13, 2014 1.550 1.550 1.470 1.470 73,268 -0.02(-1.34%)
Nov 12, 2014 1.540 1.540 1.460 1.490 64,559 -0.02(-1.32%)
Nov 11, 2014 1.500 1.540 1.490 1.510 54,682 +0.05(+3.42%)
Nov 10, 2014 1.450 1.480 1.410 1.460 143,535 +0.05(+3.55%)
Nov 07, 2014 1.380 1.410 1.360 1.410 99,766 +0.05(+3.68%)
Nov 06, 2014 1.360 1.390 1.340 1.360 95,703 +0.02(+1.49%)
Nov 05, 2014 1.390 1.400 1.310 1.340 74,542 -0.03(-2.20%)
Nov 04, 2014 1.370 1.400 1.360 1.370 41,273 +0.00(+0.01%)
Nov 03, 2014 1.350 1.404 1.310 1.370 57,824 +0.02(+1.48%)
Oct 31, 2014 1.360 1.360 1.330 1.350 241,245 -0.02(-1.46%)
Oct 30, 2014 1.320 1.370 1.320 1.370 15,576 +0.02(+1.48%)
Oct 29, 2014 1.330 1.400 1.330 1.350 65,750 -0.01(-0.74%)
Oct 28, 2014 1.320 1.430 1.320 1.360 146,393 +0.01(+0.74%)
Oct 27, 2014 1.410 1.410 1.330 1.350 128,884 -0.06(-4.26%)
Oct 24, 2014 1.440 1.480 1.410 1.410 104,135 -0.05(-3.42%)
Oct 23, 2014 1.520 1.430 1.460 99,994 -0.06(-3.95%)
Oct 22, 2014 1.540 1.490 1.520 42,432 +0.00(+0.00%)
Oct 21, 2014 1.570 1.570 1.510 1.520 18,026 -0.05(-3.18%)
Oct 20, 2014 1.610 1.640 1.510 1.570 52,010 -0.01(-0.63%)
Oct 17, 2014 1.500 1.604 1.490 1.580 80,154 +0.05(+3.27%)
Oct 16, 2014 1.430 1.530 1.430 1.530 26,963 +0.06(+4.08%)
Oct 15, 2014 1.520 1.530 1.420 1.470 112,283 -0.06(-3.92%)
Oct 14, 2014 1.530 1.530 1.510 1.530 55,092 +0.02(+1.32%)
Oct 13, 2014 1.530 1.530 1.460 1.510 83,950 +0.02(+1.44%)
Oct 10, 2014 1.480 1.490 1.450 1.489 30,292 +0.02(+1.27%)
Oct 09, 2014 1.550 1.570 1.450 1.470 29,983 -0.08(-5.16%)
Oct 08, 2014 1.460 1.550 1.450 1.550 101,510 +0.09(+6.16%)
Oct 07, 2014 1.500 1.500 1.430 1.460 42,670 -0.03(-2.01%)
Oct 06, 2014 1.520 1.550 1.480 1.490 74,544 -0.06(-3.87%)
Oct 03, 2014 1.520 1.560 1.520 1.550 97,042 +0.02(+1.31%)
Oct 02, 2014 1.560 1.630 1.490 1.530 171,293 -0.06(-3.77%)
Oct 01, 2014 1.610 1.610 1.510 1.590 282,967 -0.05(-3.05%)
Sep 30, 2014 1.640 1.640 1.570 1.640 90,722 -0.04(-2.38%)
Sep 29, 2014 1.650 1.700 1.600 1.680 63,731 -0.02(-1.18%)
Sep 26, 2014 1.650 1.730 1.630 1.700 87,364 +0.05(+3.03%)
Sep 25, 2014 1.700 1.740 1.650 1.650 85,121 -0.07(-4.07%)
Sep 24, 2014 1.760 1.790 1.700 1.720 18,049 -0.07(-3.91%)
Sep 23, 2014 1.640 1.900 1.640 1.790 147,462 +0.12(+7.19%)
Sep 22, 2014 1.700 1.700 1.660 1.670 66,817 -0.07(-4.02%)
Sep 19, 2014 1.690 1.690 1.650 1.740 72,740 +0.05(+2.96%)
Sep 18, 2014 1.700 1.750 1.680 1.690 83,734 +0.01(+0.60%)
Sep 17, 2014 1.640 1.710 1.640 1.680 115,573 +0.02(+1.20%)
Sep 16, 2014 1.740 1.760 1.650 1.660 107,948 -0.08(-4.60%)
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 1.901 1.950 47,619 -0.03(-1.52%)
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