SMART TECHS SVTG-A (NQ: SMT)
1.460 USD  -0.060 (-3.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 2.000 2.017 1.950 1.980 149,849 -0.04(-1.98%)
Aug 29, 2014 2.020 2.020 2.020 0 -0.04(-2.18%)
Aug 28, 2014 2.080 2.170 2.060 2.065 88,268 -0.02(-0.72%)
Aug 27, 2014 2.250 2.260 2.070 2.080 190,529 -0.17(-7.56%)
Aug 26, 2014 2.230 2.360 2.200 2.250 285,693 +0.03(+1.35%)
Aug 25, 2014 2.240 2.290 2.100 2.220 231,684 +0.08(+3.74%)
Aug 22, 2014 2.050 2.150 2.000 2.140 170,306 +0.12(+5.94%)
Aug 21, 2014 1.850 2.020 1.850 2.020 245,505 +0.16(+8.60%)
Aug 20, 2014 1.740 1.880 1.700 1.860 159,504 +0.17(+10.06%)
Aug 19, 2014 1.750 1.820 1.690 1.690 111,308 -0.06(-3.43%)
Aug 18, 2014 1.610 1.750 1.610 1.750 302,081 +0.12(+7.69%)
Aug 15, 2014 1.630 1.640 1.590 1.625 144,791 +0.02(+1.56%)
Aug 14, 2014 1.680 1.750 1.560 1.600 433,925 -0.10(-5.88%)
Aug 13, 2014 1.740 1.780 1.690 1.700 250,621 -0.06(-3.41%)
Aug 12, 2014 1.810 1.810 1.735 1.760 172,882 -0.02(-1.12%)
Aug 11, 2014 1.730 1.840 1.730 1.780 230,118 -0.02(-1.11%)
Aug 08, 2014 1.550 2.090 1.550 1.800 1,076,008 -0.41(-18.55%)
Aug 07, 2014 2.200 2.270 2.200 2.210 76,962 -0.01(-0.45%)
Aug 06, 2014 2.260 2.280 2.210 2.220 68,185 -0.04(-1.77%)
Aug 05, 2014 2.320 2.380 2.260 2.260 88,702 -0.07(-3.00%)
Aug 04, 2014 2.420 2.420 2.320 2.330 140,972 -0.09(-3.72%)
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