SMART TECHS SVTG-A (NQ: SMT)
0.7600 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 0.7500 0.7600 0.7250 0.7600 49,047 +0.01(+1.33%)
Aug 31, 2015 0.7500 0.7500 0.6900 0.7500 38,367 +0.00(+0.00%)
Aug 28, 2015 0.6840 0.7500 0.6702 0.7500 75,548 +0.06(+9.49%)
Aug 27, 2015 0.7000 0.7000 0.6700 0.6850 44,727 +0.01(+0.74%)
Aug 26, 2015 0.6900 0.6998 0.6700 0.6800 57,246 -0.01(-1.45%)
Aug 25, 2015 0.6700 0.6999 0.6602 0.6900 72,560 +0.02(+2.99%)
Aug 24, 2015 0.6800 0.7150 0.6350 0.6700 118,984 -0.02(-3.60%)
Aug 21, 2015 0.7100 0.7300 0.6801 0.6950 107,844 -0.02(-2.11%)
Aug 20, 2015 0.6900 0.7499 0.6900 0.7100 35,419 +0.00(+0.00%)
Aug 19, 2015 0.7300 0.7499 0.6901 0.7100 34,815 -0.01(-1.38%)
Aug 18, 2015 0.6700 0.7340 0.6700 0.7199 85,037 +0.05(+7.45%)
Aug 17, 2015 0.6700 0.7199 0.6700 0.6700 96,040 -0.02(-2.90%)
Aug 14, 2015 0.6901 0.7200 0.6700 0.6900 41,714 -0.01(-1.41%)
Aug 13, 2015 0.6700 0.7000 0.6700 0.6999 44,138 +0.03(+4.45%)
Aug 12, 2015 0.7600 0.7700 0.6601 0.6701 166,207 -0.05(-6.93%)
Aug 11, 2015 0.7500 0.8000 0.7101 0.7200 123,526 -0.05(-6.49%)
Aug 10, 2015 0.8200 0.8500 0.7540 0.7700 89,602 -0.05(-6.10%)
Aug 07, 2015 0.8600 0.8600 0.7315 0.8200 45,069 -0.03(-3.53%)
Aug 06, 2015 0.8600 0.8700 0.8000 0.8500 29,210 -0.01(-1.16%)
Aug 05, 2015 0.8500 0.8800 0.8201 0.8600 32,755 +0.05(+6.17%)
Aug 04, 2015 0.8000 0.8493 0.8000 0.8100 30,743 +0.01(+1.25%)
Aug 03, 2015 0.7600 0.8499 0.7301 0.8000 56,916 -0.01(-1.55%)
Jul 31, 2015 0.8400 0.8500 0.7600 0.8126 32,380 -0.03(-3.32%)
Jul 30, 2015 0.8100 0.8479 0.7500 0.8405 129,203 +0.02(+2.00%)
Jul 29, 2015 0.8230 0.8600 0.8230 0.8240 45,438 -0.01(-0.72%)
Jul 28, 2015 0.8300 0.8500 0.8299 0.8300 32,706 -0.02(-1.80%)
Jul 27, 2015 0.8720 0.9000 0.8230 0.8452 61,063 -0.03(-3.03%)
Jul 24, 2015 0.9000 0.9265 0.8600 0.8716 32,350 -0.03(-3.16%)
Jul 23, 2015 0.8900 0.9389 0.8900 0.9000 41,427 +0.00(+0.00%)
Jul 22, 2015 0.8700 0.9400 0.8700 0.9000 37,224 +0.00(+0.32%)
Jul 21, 2015 0.9200 0.9495 0.9000 0.8971 20,669 -0.02(-2.49%)
Jul 20, 2015 0.8800 0.9380 0.8601 0.9200 70,985 +0.02(+2.22%)
Jul 17, 2015 0.8601 0.9579 0.8601 0.9000 23,020 +0.02(+2.04%)
Jul 16, 2015 0.9569 0.9569 0.8800 0.8820 22,053 -0.05(-5.16%)
Jul 15, 2015 0.9209 0.9541 0.8888 0.9300 34,742 +0.01(+1.09%)
Jul 14, 2015 0.8800 0.9400 0.8800 0.9200 16,832 +0.02(+2.22%)
Jul 13, 2015 0.8996 0.9480 0.8800 0.9000 32,090 +0.01(+1.12%)
Jul 10, 2015 0.9100 0.9100 0.8900 0.8900 13,707 -0.02(-2.20%)
Jul 09, 2015 0.9000 0.9200 0.9000 0.9100 21,223 -0.00(-0.24%)
Jul 08, 2015 0.9124 0.9505 0.9120 0.9122 33,051 -0.00(-0.02%)
Jul 07, 2015 0.9200 0.9400 0.9100 0.9124 36,279 +0.00(+0.26%)
Jul 06, 2015 0.9600 0.9600 0.9100 0.9100 26,300 -0.02(-1.62%)
Jul 02, 2015 0.9250 0.9250 0.9250 0 -0.04(-4.64%)
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