Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
SMART TECHS SVTG-A (NQ: SMT)
1.330 USD  -0.018 (-1.34%)
Official Closing Price  /  Updated: 3:59 PM EDT, Jun 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2013 1.350 1.350 1.320 1.330 0 -0.02(-1.34%)
Jun 14, 2013 1.320 1.350 1.320 1.348 0 +0.03(+2.12%)
Jun 13, 2013 1.350 1.359 1.300 1.320 127,108 -0.04(-2.94%)
Jun 12, 2013 1.380 1.380 1.290 1.360 126,700 +0.03(+2.26%)
Jun 11, 2013 1.330 1.390 1.290 1.330 72,034 +0.00(+0.00%)
Jun 10, 2013 1.450 1.450 1.310 1.330 0 -0.12(-8.28%)
Jun 07, 2013 1.400 1.470 1.380 1.450 0 +0.09(+6.62%)
Jun 06, 2013 1.380 1.380 1.310 1.360 0 +0.01(+0.74%)
Jun 05, 2013 1.350 1.360 1.310 1.350 0 -0.01(-0.74%)
Jun 04, 2013 1.352 1.391 1.350 1.360 0 -0.01(-0.73%)
Jun 03, 2013 1.350 1.399 1.330 1.370 46,644 -0.04(-2.84%)
May 31, 2013 1.400 1.420 1.400 1.410 20,010 +0.01(+0.71%)
May 30, 2013 1.410 1.420 1.380 1.400 0 +0.00(+0.00%)
May 29, 2013 1.370 1.420 1.330 1.400 36,388 +0.01(+0.72%)
May 28, 2013 1.400 1.430 1.340 1.390 18,437 -0.02(-1.42%)
May 24, 2013 1.369 1.440 1.320 1.410 0 +0.09(+6.82%)
May 23, 2013 1.370 1.410 1.300 1.320 0 -0.03(-2.22%)
May 22, 2013 1.410 1.420 1.340 1.350 0 -0.06(-4.26%)
May 21, 2013 1.390 1.450 1.330 1.410 0 +0.05(+3.68%)
May 20, 2013 1.380 1.380 1.310 1.360 0 -0.03(-2.16%)
May 17, 2013 1.410 1.450 1.360 1.390 0 -0.03(-2.11%)
May 16, 2013 1.540 1.540 1.410 1.420 108,911 -0.09(-5.96%)
May 15, 2013 1.460 1.550 1.460 1.510 0 +0.09(+6.34%)
May 13, 2013 1.140 1.480 1.140 1.420 0 +0.07(+5.19%)
May 10, 2013 1.400 1.400 1.320 1.350 0 -0.05(-3.57%)
May 09, 2013 1.460 1.461 1.400 1.400 0 -0.06(-4.11%)
May 08, 2013 1.450 1.500 1.440 1.460 0 +0.01(+0.69%)
May 07, 2013 1.430 1.480 1.430 1.450 0 +0.00(+0.00%)
May 06, 2013 1.460 1.490 1.390 1.450 0 +0.03(+2.11%)
May 03, 2013 1.400 1.450 1.400 1.420 0 +0.04(+2.90%)
May 02, 2013 1.390 1.400 1.360 1.380 0 +0.01(+0.73%)
May 01, 2013 1.460 1.460 1.370 1.370 0 -0.07(-4.86%)
Apr 30, 2013 1.450 1.481 1.420 1.440 0 -0.03(-2.04%)
Apr 29, 2013 1.420 1.470 1.360 1.470 102,712 +0.08(+5.76%)
Apr 26, 2013 1.380 1.410 1.340 1.390 19,400 -0.02(-1.42%)
Apr 25, 2013 1.390 1.410 1.350 1.410 149,338 +0.09(+6.82%)
Apr 24, 2013 1.310 1.330 1.310 1.320 0 +0.01(+0.76%)
Apr 23, 2013 1.310 1.350 1.260 1.310 231,179 +0.00(+0.00%)
Apr 22, 2013 1.310 1.340 1.305 1.310 33,357 -0.01(-0.76%)
Apr 19, 2013 1.350 1.380 1.310 1.320 77,392 -0.03(-2.22%)
Apr 18, 2013 1.390 1.400 1.350 1.350 31,146 -0.04(-2.88%)
Apr 17, 2013 1.420 1.420 1.350 1.390 52,380 -0.06(-4.14%)
Apr 16, 2013 1.410 1.450 1.390 1.450 19,004 +0.06(+4.32%)
Apr 15, 2013 1.441 1.450 1.370 1.390 76,663 -0.06(-4.14%)
Apr 12, 2013 1.440 1.460 1.420 1.450 40,979 -0.01(-0.68%)
Apr 11, 2013 1.420 1.470 1.420 1.460 29,902 +0.04(+2.82%)
Apr 10, 2013 1.460 1.460 1.400 1.420 56,766 -0.01(-0.70%)
Apr 09, 2013 1.430 1.450 1.410 1.430 45,558 +0.01(+0.70%)
Apr 08, 2013 1.480 1.500 1.400 1.420 92,674 -0.03(-2.07%)
Apr 05, 2013 1.440 1.480 1.440 1.450 14,350 +0.01(+0.69%)
Apr 04, 2013 1.410 1.490 1.400 1.440 180,309 -0.02(-1.37%)
Apr 03, 2013 1.370 1.460 1.370 1.460 77,971 +0.09(+6.57%)
Apr 02, 2013 1.460 1.460 1.360 1.370 60,105 -0.09(-6.16%)
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 Telekurs USA
Postage Rates Bots go here