Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.080 1.110 1.080 1.080 10,800 -0.03(-2.70%)
Jan 30, 2003 1.100 1.110 1.090 1.110 38,200 +0.01(+0.91%)
Jan 29, 2003 1.110 1.110 1.110 1.100 11,000 -0.01(-0.90%)
Jan 28, 2003 1.110 1.130 1.070 1.110 36,800 -0.04(-3.48%)
Jan 27, 2003 1.150 1.150 1.140 1.150 9,800 +0.00(+0.00%)
Jan 24, 2003 1.200 1.200 1.150 1.150 23,900 -0.05(-4.17%)
Jan 23, 2003 1.190 1.220 1.190 1.200 27,400 +0.00(+0.00%)
Jan 22, 2003 1.270 1.270 1.200 1.200 9,200 -0.05(-4.00%)
Jan 21, 2003 1.250 1.250 1.250 1.250 90,300 -0.00(-0.08%)
Jan 17, 2003 1.260 1.260 1.250 1.251 2,200 +0.00(+0.08%)
Jan 16, 2003 1.250 1.300 1.200 1.250 61,500 -0.01(-0.87%)
Jan 15, 2003 1.260 1.270 1.240 1.261 33,000 -0.05(-3.74%)
Jan 14, 2003 1.260 1.340 1.260 1.310 9,500 +0.01(+0.77%)
Jan 13, 2003 1.260 1.310 1.250 1.300 33,000 -0.05(-3.70%)
Jan 10, 2003 1.290 1.350 1.250 1.350 4,700 +0.05(+3.85%)
Jan 09, 2003 1.200 1.300 1.150 1.300 11,100 +0.09(+7.44%)
Jan 08, 2003 1.100 1.400 1.000 1.210 24,600 +0.15(+14.15%)
Jan 07, 2003 1.040 1.060 1.020 1.060 22,400 +0.02(+1.92%)
Jan 06, 2003 0.9800 1.040 0.9800 1.040 6,100 +0.09(+9.47%)
Jan 03, 2003 0.9800 0.9900 0.9500 0.9500 16,200 -0.03(-3.16%)
Jan 02, 2003 0.9810 0.9810 0.9810 0.9810 200 +0.03(+3.26%)
Dec 31, 2002 0.9600 0.9600 0.9500 0.9500 4,500 +0.03(+3.26%)
Dec 30, 2002 0.9100 0.9500 0.9000 0.9200 22,900 -0.05(-5.25%)
Dec 27, 2002 0.9000 0.9710 0.9000 0.9710 10,200 +0.07(+7.89%)
Dec 26, 2002 0.8500 0.9000 0.8500 0.9000 16,000 +0.00(+0.00%)
Dec 24, 2002 0.8900 0.9100 0.8900 0.9000 11,800 +0.02(+2.16%)
Dec 23, 2002 0.8800 0.9100 0.8700 0.8810 65,300 -0.02(-2.11%)
Dec 20, 2002 0.8800 0.9100 0.8800 0.9000 36,700 +0.02(+2.27%)
Dec 19, 2002 0.9000 0.9000 0.8700 0.8800 25,000 +0.02(+2.33%)
Dec 18, 2002 0.9000 0.9000 0.7600 0.8600 175,900 -0.07(-7.53%)
Dec 17, 2002 0.7500 0.9600 0.7500 0.9300 71,000 +0.00(+0.11%)
Dec 16, 2002 0.8600 0.9290 0.8600 0.9290 6,700 +0.07(+8.02%)
Dec 13, 2002 0.8800 0.8800 0.8000 0.8600 15,700 -0.02(-2.27%)
Dec 12, 2002 0.8800 0.8800 0.8800 0.8800 2,000 +0.06(+7.32%)
Dec 11, 2002 0.8600 0.9300 0.8000 0.8200 7,800 -0.03(-3.53%)
Dec 10, 2002 0.9100 0.9300 0.8500 0.8500 13,100 -0.05(-5.56%)
Dec 09, 2002 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Dec 06, 2002 0.9100 0.9100 0.9100 0.9100 900 -0.03(-3.19%)
Dec 05, 2002 0.8600 0.9400 0.8500 0.9400 3,800 +0.00(+0.00%)
Dec 04, 2002 0.9000 0.9400 0.8100 0.9400 21,100 +0.04(+4.44%)
Dec 03, 2002 0.8500 0.9000 0.7600 0.9000 36,900 +0.11(+13.92%)
Dec 02, 2002 0.8900 0.8900 0.7900 0.7900 1,700 -0.15(-15.96%)
Nov 29, 2002 0.8700 0.9400 0.8700 0.9400 5,300 +0.04(+4.33%)
Nov 27, 2002 0.8700 0.9010 0.8500 0.9010 3,600 +0.03(+3.56%)
Nov 26, 2002 0.7600 0.9500 0.7600 0.8700 19,500 +0.00(+0.00%)
Nov 25, 2002 0.8300 0.9300 0.6900 0.8700 14,300 -0.01(-0.57%)
Nov 22, 2002 0.9400 0.9400 0.8500 0.8750 11,500 -0.08(-8.76%)
Nov 21, 2002 0.8100 0.9800 0.7600 0.9590 36,800 +0.16(+19.87%)
Nov 20, 2002 0.8100 0.8400 0.8000 0.8000 6,200 +0.04(+5.26%)
Nov 19, 2002 0.8500 0.8500 0.7600 0.7600 19,600 +0.03(+4.11%)
Nov 18, 2002 0.7000 0.9600 0.7000 0.7300 25,100 -0.21(-22.34%)
Nov 15, 2002 0.9600 0.9800 0.8900 0.9400 7,400 -0.02(-2.08%)
Nov 14, 2002 0.8200 0.9800 0.6900 0.9600 37,900 +0.11(+12.94%)
Nov 13, 2002 0.9500 0.9500 0.8500 0.8500 12,900 -0.12(-12.37%)
Nov 12, 2002 0.9100 1.000 0.9100 0.9700 12,600 +0.03(+3.19%)
Nov 11, 2002 0.9100 0.9400 0.9100 0.9400 600 -0.01(-1.05%)
Nov 08, 2002 0.9900 0.9900 0.9000 0.9500 15,900 +0.00(+0.00%)
Nov 07, 2002 0.9500 0.9800 0.9400 0.9500 9,700 +0.00(+0.00%)
Nov 06, 2002 0.9410 0.9600 0.9000 0.9500 6,800 -0.01(-1.04%)
Nov 05, 2002 0.9000 0.9800 0.9000 0.9600 18,200 +0.01(+1.05%)
Nov 04, 2002 0.8800 0.9510 0.8800 0.9500 27,300 +0.15(+18.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.