SMART TECHS SVTG-A (NQ: SMT)
1.550 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 1.640 1.740 1.500 1.550 317,547 -0.03(-1.90%)
Jan 27, 2015 1.650 1.650 1.490 1.580 210,635 -0.04(-2.47%)
Jan 26, 2015 1.580 1.650 1.500 1.620 449,465 +0.09(+5.88%)
Jan 23, 2015 1.390 1.640 1.380 1.530 498,089 +0.14(+10.07%)
Jan 22, 2015 1.410 1.420 1.380 1.390 49,804 +0.02(+1.46%)
Jan 21, 2015 1.410 1.450 1.350 1.370 72,953 -0.03(-2.14%)
Jan 20, 2015 1.310 1.400 1.270 1.400 54,187 +0.07(+5.26%)
Jan 16, 2015 1.410 1.410 1.220 1.330 57,253 +0.00(+0.00%)
Jan 15, 2015 1.420 1.450 1.280 1.330 143,591 -0.09(-6.34%)
Jan 14, 2015 1.320 1.480 1.280 1.420 235,593 +0.10(+7.58%)
Jan 13, 2015 1.320 118,171 +0.13(+10.92%)
Jan 12, 2015 1.160 1.220 1.100 1.190 109,484 +0.04(+3.48%)
Jan 09, 2015 1.180 1.200 1.150 1.150 71,351 -0.03(-2.54%)
Jan 08, 2015 1.220 1.220 1.180 1.180 26,209 -0.06(-4.84%)
Jan 07, 2015 1.230 1.250 1.170 1.240 65,233 +0.00(+0.00%)
Jan 06, 2015 1.220 1.240 1.190 1.240 23,561 +0.02(+1.64%)
Jan 05, 2015 1.250 1.250 1.220 1.220 21,044 +0.00(+0.00%)
Jan 02, 2015 1.190 1.250 1.180 1.220 30,979 +0.04(+3.39%)
Dec 31, 2014 1.180 1.180 1.180 0 -0.04(-3.28%)
Dec 30, 2014 1.190 1.260 1.180 1.220 184,978 +0.00(+0.00%)
Dec 29, 2014 1.290 1.300 1.216 1.220 63,701 -0.10(-7.58%)
Dec 26, 2014 1.270 1.320 1.263 1.320 75,598 +0.05(+3.95%)
Dec 24, 2014 1.270 1.270 1.270 0 +0.03(+2.40%)
Dec 23, 2014 1.220 1.250 1.180 1.240 242,628 +0.05(+4.20%)
Dec 22, 2014 1.200 1.250 1.170 1.190 220,373 -0.04(-3.25%)
Dec 19, 2014 1.150 1.230 1.150 1.230 119,636 +0.08(+6.66%)
Dec 18, 2014 1.150 1.200 1.150 1.153 175,318 +0.00(+0.28%)
Dec 17, 2014 1.160 1.200 1.150 1.150 56,637 -0.02(-1.71%)
Dec 16, 2014 1.170 240,031 -0.03(-2.50%)
Dec 15, 2014 1.230 1.250 1.190 1.200 58,413 -0.02(-1.64%)
Dec 12, 2014 1.350 1.350 1.220 1.220 35,678 -0.04(-3.17%)
Dec 11, 2014 1.180 1.280 1.180 1.260 47,096 +0.05(+4.13%)
Dec 10, 2014 1.210 1.260 1.170 1.210 190,690 -0.03(-2.42%)
Dec 09, 2014 1.240 1.260 1.210 1.240 72,458 +0.03(+2.48%)
Dec 08, 2014 1.250 1.260 1.210 1.210 217,435 -0.04(-3.20%)
Dec 05, 2014 1.260 1.280 1.250 1.250 108,913 -0.03(-2.34%)
Dec 04, 2014 1.290 1.301 1.280 1.280 21,550 -0.03(-2.66%)
Dec 03, 2014 1.290 1.320 1.288 1.315 30,354 +0.00(+0.38%)
Dec 02, 2014 1.310 1.337 1.280 1.310 54,357 -0.02(-1.50%)
Dec 01, 2014 1.650 1.650 1.320 1.330 226,105 -0.11(-7.64%)
Nov 28, 2014 1.320 1.440 1.320 1.440 76,812 +0.12(+9.09%)
Nov 26, 2014 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 25, 2014 1.300 1.330 1.300 1.320 65,098 +0.01(+0.76%)
Nov 24, 2014 1.300 1.343 1.270 1.310 116,461 +0.03(+2.34%)
Nov 21, 2014 1.270 1.300 1.250 1.280 103,811 +0.01(+0.79%)
Nov 20, 2014 1.310 1.330 1.250 1.270 198,790 -0.03(-2.31%)
Nov 19, 2014 1.300 1.350 1.300 1.300 174,350 -0.03(-2.26%)
Nov 18, 2014 1.330 1.357 1.320 1.330 81,057 +0.00(+0.00%)
Nov 17, 2014 1.430 1.431 1.300 1.330 213,830 -0.09(-6.34%)
Nov 14, 2014 1.490 1.530 1.400 1.420 131,425 -0.05(-3.40%)
Nov 13, 2014 1.550 1.550 1.470 1.470 73,268 -0.02(-1.34%)
Nov 12, 2014 1.540 1.540 1.460 1.490 64,559 -0.02(-1.32%)
Nov 11, 2014 1.500 1.540 1.490 1.510 54,682 +0.05(+3.42%)
Nov 10, 2014 1.450 1.480 1.410 1.460 143,535 +0.05(+3.55%)
Nov 07, 2014 1.380 1.410 1.360 1.410 99,766 +0.05(+3.68%)
Nov 06, 2014 1.360 1.390 1.340 1.360 95,703 +0.02(+1.49%)
Nov 05, 2014 1.390 1.400 1.310 1.340 74,542 -0.03(-2.20%)
Nov 04, 2014 1.370 1.400 1.360 1.370 41,273 +0.00(+0.01%)
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