SMART TECHS SVTG-A (NQ: SMT)
0.4499 USD  +0.0299 (+7.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.4700 0.4700 0.4200 0.4499 95,638 +0.03(+7.12%)
Apr 28, 2016 0.4600 0.4600 0.4200 0.4200 93,471 -0.04(-8.70%)
Apr 27, 2016 0.4530 0.4600 0.4201 0.4600 28,491 +0.02(+4.55%)
Apr 26, 2016 0.4600 0.4600 0.4315 0.4400 60,472 +0.01(+3.29%)
Apr 25, 2016 0.4400 0.4600 0.4260 0.4260 26,336 -0.03(-7.39%)
Apr 22, 2016 0.4600 0.4700 0.4200 0.4600 53,264 +0.01(+2.18%)
Apr 21, 2016 0.4500 0.4700 0.4489 0.4502 78,923 +0.01(+1.17%)
Apr 20, 2016 0.4220 0.4500 0.4111 0.4450 68,489 +0.01(+3.46%)
Apr 19, 2016 0.4500 0.4500 0.4301 0.4301 45,669 -0.02(-4.42%)
Apr 18, 2016 0.4550 0.4697 0.4500 0.4500 30,124 -0.01(-1.10%)
Apr 15, 2016 0.3700 0.4550 0.3700 0.4550 88,243 +0.05(+13.69%)
Apr 14, 2016 0.4210 0.4352 0.4000 0.4002 64,706 -0.03(-6.93%)
Apr 13, 2016 0.4000 0.4499 0.4000 0.4300 85,384 +0.00(+0.00%)
Apr 12, 2016 0.4290 0.4400 0.3900 0.4300 65,461 +0.01(+1.39%)
Apr 11, 2016 0.4242 0.4242 0.3901 0.4241 33,396 +0.00(+0.98%)
Apr 08, 2016 0.4194 0.4200 0.3750 0.4200 134,395 +0.02(+5.00%)
Apr 07, 2016 0.4240 0.4240 0.3735 0.4000 43,667 -0.00(-0.30%)
Apr 06, 2016 0.3881 0.4099 0.3700 0.4012 86,915 +0.02(+5.61%)
Apr 05, 2016 0.3600 0.3849 0.3600 0.3799 36,296 +0.00(+0.53%)
Apr 04, 2016 0.3620 0.3899 0.3600 0.3779 13,832 -0.00(-0.47%)
Apr 01, 2016 0.3284 0.3800 0.3284 0.3797 52,096 +0.03(+8.49%)
Mar 31, 2016 0.3750 0.3900 0.3468 0.3500 39,895 -0.01(-2.78%)
Mar 30, 2016 0.3580 0.3938 0.3500 0.3600 14,797 -0.01(-1.59%)
Mar 29, 2016 0.3800 0.3890 0.3400 0.3658 45,887 -0.00(-1.14%)
Mar 28, 2016 0.3720 0.3980 0.3631 0.3700 56,745 -0.00(-1.10%)
Mar 24, 2016 0.3741 0.3741 0.3741 0 -0.02(-4.08%)
Mar 23, 2016 0.3970 0.3980 0.3701 0.3900 11,776 +0.02(+5.38%)
Mar 22, 2016 0.3760 0.3979 0.3700 0.3701 13,625 -0.01(-2.61%)
Mar 21, 2016 0.3810 0.3980 0.3797 0.3800 96,913 -0.02(-3.80%)
Mar 18, 2016 0.3970 0.3980 0.3510 0.3950 16,696 +0.01(+1.28%)
Mar 17, 2016 0.3800 0.3980 0.3600 0.3900 15,573 +0.00(+0.00%)
Mar 16, 2016 0.4000 0.4299 0.3600 0.3900 78,605 -0.01(-1.27%)
Mar 15, 2016 0.3600 0.4474 0.3600 0.3950 100,209 +0.05(+12.86%)
Mar 14, 2016 0.3500 0.3800 0.3200 0.3500 47,411 -0.01(-2.78%)
Mar 11, 2016 0.4100 0.4100 0.3600 0.3600 72,745 -0.03(-7.69%)
Mar 10, 2016 0.4700 0.4800 0.3800 0.3900 136,758 +0.01(+1.69%)
Mar 09, 2016 0.2751 0.4700 0.2600 0.3835 338,116 +0.11(+39.45%)
Mar 08, 2016 0.2751 0.2751 0.2550 0.2750 17,296 +0.01(+1.89%)
Mar 07, 2016 0.2718 0.2751 0.2500 0.2699 22,087 +0.00(+0.00%)
Mar 04, 2016 0.2699 0.2751 0.2201 0.2699 60,535 -0.00(-0.04%)
Mar 03, 2016 0.2505 0.2700 0.2505 0.2700 9,467 +0.01(+3.85%)
Mar 02, 2016 0.2560 0.2700 0.2549 0.2600 17,667 +0.00(+0.00%)
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