SMART TECHS SVTG-A (NQ: SMT)
1.153 USD  +0.003 (+0.28%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1.150 1.200 1.150 1.153 175,318 +0.00(+0.28%)
Dec 17, 2014 1.160 1.200 1.150 1.150 56,637 -0.02(-1.71%)
Dec 16, 2014 1.170 240,031 -0.03(-2.50%)
Dec 15, 2014 1.230 1.250 1.190 1.200 58,413 -0.02(-1.64%)
Dec 12, 2014 1.350 1.350 1.220 1.220 35,678 -0.04(-3.17%)
Dec 11, 2014 1.180 1.280 1.180 1.260 47,096 +0.05(+4.13%)
Dec 10, 2014 1.210 1.260 1.170 1.210 190,690 -0.03(-2.42%)
Dec 09, 2014 1.240 1.260 1.210 1.240 72,458 +0.03(+2.48%)
Dec 08, 2014 1.250 1.260 1.210 1.210 217,435 -0.04(-3.20%)
Dec 05, 2014 1.260 1.280 1.250 1.250 108,913 -0.03(-2.34%)
Dec 04, 2014 1.290 1.301 1.280 1.280 21,550 -0.03(-2.66%)
Dec 03, 2014 1.290 1.320 1.288 1.315 30,354 +0.00(+0.38%)
Dec 02, 2014 1.310 1.337 1.280 1.310 54,357 -0.02(-1.50%)
Dec 01, 2014 1.650 1.650 1.320 1.330 226,105 -0.11(-7.64%)
Nov 28, 2014 1.320 1.440 1.320 1.440 76,812 +0.12(+9.09%)
Nov 26, 2014 1.320 1.320 1.320 0 +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%)
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