SMART TECHS SVTG-A (NQ: SMT)
1.150 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.150 1.150 1.150 0 -0.02(-1.71%)
May 21, 2015 1.170 1.170 1.140 1.170 46,118 +0.02(+1.74%)
May 20, 2015 1.150 1.190 1.130 1.150 147,457 -0.03(-2.54%)
May 19, 2015 1.150 1.188 1.120 1.180 93,058 +0.00(+0.00%)
May 18, 2015 1.250 1.250 1.140 1.180 95,276 +0.04(+3.51%)
May 15, 2015 1.340 1.340 1.100 1.140 650,935 -0.20(-14.93%)
May 14, 2015 1.390 1.400 1.340 1.340 125,271 +0.00(+0.00%)
May 13, 2015 1.360 1.430 1.320 1.340 273,875 +0.02(+1.52%)
May 12, 2015 1.310 1.380 1.300 1.320 96,686 +0.01(+0.76%)
May 11, 2015 1.230 1.385 1.230 1.310 356,042 +0.09(+7.38%)
May 08, 2015 1.242 1.260 1.210 1.220 41,642 -0.01(-0.81%)
May 07, 2015 1.250 1.290 1.230 1.230 73,395 -0.03(-2.37%)
May 06, 2015 1.170 1.290 1.170 1.260 274,622 +0.09(+7.68%)
May 05, 2015 1.220 1.220 1.160 1.170 46,179 +0.00(+0.01%)
May 04, 2015 1.150 1.180 1.150 1.170 46,613 +0.02(+1.73%)
May 01, 2015 1.170 1.180 1.150 1.150 16,350 -0.01(-0.86%)
Apr 30, 2015 1.150 1.170 1.150 1.160 48,118 +0.01(+0.87%)
Apr 29, 2015 1.170 1.180 1.150 1.150 27,188 -0.01(-0.86%)
Apr 28, 2015 1.180 1.180 1.160 1.160 22,637 -0.01(-0.85%)
Apr 27, 2015 1.220 1.220 1.170 1.170 38,783 +0.00(+0.00%)
Apr 24, 2015 1.170 1.180 1.170 1.170 60,527 +0.00(+0.00%)
Apr 23, 2015 1.200 1.210 1.150 1.170 104,684 -0.03(-2.50%)
Apr 22, 2015 1.240 1.240 1.200 1.200 34,786 +0.00(+0.00%)
Apr 21, 2015 1.240 1.250 1.200 1.200 33,394 -0.01(-0.83%)
Apr 20, 2015 1.230 1.250 1.200 1.210 36,097 +0.01(+0.83%)
Apr 17, 2015 1.250 1.250 1.195 1.200 36,960 +0.00(+0.00%)
Apr 16, 2015 1.230 1.270 1.200 1.200 58,245 -0.03(-2.44%)
Apr 15, 2015 1.260 1.270 1.230 1.230 108,736 -0.01(-0.93%)
Apr 14, 2015 1.240 1.270 1.240 1.242 157,715 +0.00(+0.12%)
Apr 13, 2015 1.240 1.270 1.240 1.240 125,257 +0.00(+0.00%)
Apr 10, 2015 1.250 1.260 1.230 1.240 103,831 -0.01(-0.40%)
Apr 09, 2015 1.240 1.250 1.230 1.245 85,373 +0.02(+1.22%)
Apr 08, 2015 1.220 1.260 1.220 1.230 39,028 -0.02(-1.60%)
Apr 07, 2015 1.240 1.270 1.240 1.250 60,786 +0.01(+0.81%)
Apr 06, 2015 1.230 1.240 1.210 1.240 52,603 +0.03(+2.48%)
Apr 02, 2015 1.210 1.210 1.210 0 +0.01(+1.26%)
Apr 01, 2015 1.220 1.220 1.190 1.195 23,649 -0.02(-2.05%)
Mar 31, 2015 1.200 1.220 1.180 1.220 33,643 +0.03(+2.52%)
Mar 30, 2015 1.260 1.260 1.180 1.190 77,914 +0.01(+0.50%)
Mar 27, 2015 1.270 1.270 1.180 1.184 25,993 -0.06(-4.51%)
Mar 26, 2015 1.270 1.270 1.200 1.240 104,152 +0.08(+6.90%)
Mar 25, 2015 1.190 1.200 1.160 1.160 97,164 +0.00(+0.00%)
Mar 24, 2015 1.190 1.210 1.160 1.160 57,540 -0.03(-2.52%)
Mar 23, 2015 1.200 1.210 1.170 1.190 93,443 +0.00(+0.42%)
Mar 20, 2015 1.180 1.220 1.160 1.185 76,137 +0.01(+0.42%)
Mar 19, 2015 1.230 1.230 1.160 1.180 99,153 -0.05(-4.07%)
Mar 18, 2015 1.220 1.249 1.170 1.230 141,383 +0.05(+4.24%)
Mar 17, 2015 1.210 1.270 1.170 1.180 114,174 -0.04(-3.28%)
Mar 16, 2015 1.200 1.280 1.130 1.220 230,909 +0.02(+1.67%)
Mar 13, 2015 1.200 1.250 1.160 1.200 140,530 +0.01(+0.84%)
Mar 12, 2015 1.230 1.320 1.170 1.190 277,043 -0.05(-4.03%)
Mar 11, 2015 1.260 1.260 1.220 1.240 34,009 -0.01(-0.80%)
Mar 10, 2015 1.360 1.360 1.220 1.250 321,709 -0.11(-8.09%)
Mar 09, 2015 1.380 1.390 1.330 1.360 56,334 +0.01(+0.74%)
Mar 06, 2015 1.340 1.360 1.330 1.350 88,026 +0.01(+0.75%)
Mar 05, 2015 1.310 1.360 1.310 1.340 89,455 +0.03(+2.29%)
Mar 04, 2015 1.310 1.310 1.310 124,046 +0.00(+0.00%)
Mar 03, 2015 1.290 1.310 1.210 1.310 31,387 +0.03(+2.34%)
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