SMART TECHS SVTG-A (NQ: SMT)
4.470 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.470 4.470 4.470 0 -0.03(-0.67%)
Apr 16, 2014 4.290 4.580 4.260 4.500 254,350 +0.21(+4.90%)
Apr 15, 2014 3.880 4.340 3.860 4.290 240,104 +0.41(+10.57%)
Apr 14, 2014 4.090 4.150 3.870 3.880 260,598 -0.19(-4.67%)
Apr 11, 2014 3.950 4.080 3.930 4.070 130,880 +0.12(+3.04%)
Apr 10, 2014 4.030 4.080 3.950 3.950 208,758 -0.12(-2.95%)
Apr 09, 2014 4.160 4.170 3.990 4.070 197,164 -0.10(-2.40%)
Apr 08, 2014 4.060 4.220 4.050 4.170 129,958 +0.09(+2.21%)
Apr 07, 2014 4.350 4.355 4.000 4.080 293,326 -0.30(-6.85%)
Apr 04, 2014 4.730 4.770 4.320 4.380 260,706 -0.33(-7.01%)
Apr 03, 2014 4.800 4.820 4.540 4.710 249,632 -0.12(-2.38%)
Apr 02, 2014 4.880 4.890 4.700 4.825 217,323 -0.04(-0.92%)
Apr 01, 2014 4.910 5.000 4.650 4.870 335,223 +0.08(+1.67%)
Mar 31, 2014 4.390 4.830 4.280 4.790 433,635 +0.52(+12.18%)
Mar 28, 2014 4.140 4.290 3.990 4.270 410,211 +0.14(+3.39%)
Mar 27, 2014 4.680 4.700 4.120 4.130 542,524 -0.54(-11.56%)
Mar 26, 2014 5.010 5.010 4.620 4.670 383,065 -0.22(-4.50%)
Mar 25, 2014 4.750 5.250 4.700 4.890 582,777 +0.13(+2.73%)
Mar 24, 2014 5.000 5.000 4.500 4.760 536,245 -0.21(-4.23%)
Mar 21, 2014 5.100 5.280 4.860 4.970 845,874 -0.08(-1.58%)
Mar 20, 2014 4.340 5.110 4.250 5.050 2,007,268 +0.77(+17.99%)
Mar 19, 2014 3.900 4.390 3.864 4.280 614,582 +0.40(+10.31%)
Mar 18, 2014 3.850 3.940 3.820 3.880 227,770 +0.07(+1.84%)
Mar 17, 2014 3.700 3.970 3.700 3.810 287,838 +0.11(+2.97%)
Mar 14, 2014 3.610 3.720 3.550 3.700 263,746 +0.11(+3.06%)
Mar 13, 2014 3.630 3.720 3.570 3.590 298,858 -0.07(-1.91%)
Mar 12, 2014 3.650 3.710 3.590 3.660 212,187 -0.03(-0.81%)
Mar 11, 2014 3.760 3.810 3.680 3.690 113,233 -0.05(-1.34%)
Mar 10, 2014 3.550 3.770 3.510 3.740 347,434 +0.03(+0.81%)
Mar 07, 2014 3.760 3.760 3.670 3.710 219,405 -0.02(-0.54%)
Mar 06, 2014 3.830 3.880 3.670 3.730 379,699 -0.12(-3.12%)
Mar 05, 2014 3.930 3.950 3.800 3.850 257,098 -0.06(-1.53%)
Mar 04, 2014 3.850 3.980 3.848 3.910 294,774 +0.13(+3.44%)
Mar 03, 2014 3.780 3.840 3.650 3.780 269,182 -0.07(-1.82%)
Feb 28, 2014 3.840 3.970 3.760 3.850 314,664 +0.02(+0.52%)
Feb 27, 2014 3.720 3.830 3.690 3.830 204,545 +0.10(+2.68%)
Feb 26, 2014 3.680 3.760 3.618 3.730 426,754 +0.03(+0.81%)
Feb 25, 2014 3.700 3.880 3.600 3.700 506,945 +0.06(+1.65%)
Feb 24, 2014 3.500 3.700 3.400 3.640 492,999 +0.21(+6.12%)
Feb 21, 2014 3.340 3.550 3.290 3.430 329,215 +0.14(+4.26%)
Feb 20, 2014 3.300 3.340 3.270 3.290 319,355 -0.01(-0.30%)
Feb 19, 2014 3.270 3.330 3.200 3.300 602,409 +0.08(+2.48%)
Feb 18, 2014 3.100 3.280 3.060 3.220 703,953 +0.18(+5.92%)
Feb 14, 2014 3.040 3.040 3.040 0 +0.09(+3.05%)
Feb 13, 2014 2.890 2.990 2.770 2.950 269,107 +0.11(+3.87%)
Feb 12, 2014 2.960 3.030 2.800 2.840 752,956 -0.13(-4.38%)
Feb 11, 2014 3.100 3.140 2.920 2.970 554,544 -0.11(-3.57%)
Feb 10, 2014 3.150 3.220 3.060 3.080 1,385,973 +0.03(+0.98%)
Feb 07, 2014 3.320 3.650 3.000 3.050 3,840,780 +0.67(+28.15%)
Feb 06, 2014 2.220 2.470 2.220 2.380 250,007 +0.08(+3.48%)
Feb 05, 2014 2.330 2.330 2.152 2.300 131,704 -0.04(-1.71%)
Feb 04, 2014 2.300 2.350 2.130 2.340 43,388 +0.06(+2.63%)
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