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 29, 2010 1.140 1.410 1.140 1.230 85,395 -0.01(-0.81%)
Jan 28, 2010 1.370 1.380 1.100 1.240 104,255 -0.12(-8.82%)
Jan 27, 2010 1.300 1.370 1.200 1.360 189,464 -0.02(-1.45%)
Jan 26, 2010 1.410 1.700 1.310 1.380 350,537 -0.16(-10.39%)
Jan 25, 2010 1.370 2.040 1.350 1.540 2,108,138 +0.35(+29.41%)
Jan 22, 2010 1.050 1.250 1.045 1.190 125,579 +0.13(+12.26%)
Jan 21, 2010 1.050 1.070 1.000 1.060 46,168 +0.06(+6.00%)
Jan 20, 2010 0.8900 1.080 0.8823 1.000 178,003 +0.12(+13.64%)
Jan 19, 2010 0.8600 0.9000 0.8600 0.8800 156,586 -0.01(-1.12%)
Jan 15, 2010 0.8700 0.8900 0.8900 0.8900 25,700 +0.01(+1.14%)
Jan 14, 2010 0.8900 0.8900 0.8601 0.8800 10,486 -0.01(-1.12%)
Jan 13, 2010 0.8800 0.8900 0.8600 0.8900 13,600 -0.03(-3.25%)
Jan 12, 2010 0.9099 0.9199 0.8700 0.9199 4,050 +0.03(+3.36%)
Jan 11, 2010 0.9100 0.9120 0.8800 0.8900 51,741 -0.03(-3.25%)
Jan 08, 2010 0.8800 0.9199 0.8800 0.9199 14,050 +0.05(+5.74%)
Jan 07, 2010 0.8300 0.8700 0.8300 0.8700 14,983 +0.04(+4.76%)
Jan 06, 2010 0.8500 0.8700 0.8305 0.8305 7,600 -0.04(-4.54%)
Jan 05, 2010 0.8700 0.8700 0.8200 0.8700 11,700 +0.02(+2.35%)
Jan 04, 2010 0.8400 0.8500 0.8026 0.8500 19,802 -0.03(-3.41%)
Dec 31, 2009 0.8600 0.8800 0.8800 0.8800 61,600 -0.00(-0.11%)
Dec 30, 2009 0.9900 0.9900 0.8702 0.8810 31,515 -0.05(-5.27%)
Dec 29, 2009 0.9700 1.100 0.8800 0.9300 259,338 -0.16(-14.67%)
Dec 28, 2009 0.9500 1.090 0.9500 1.090 1,034,140 +0.19(+21.10%)
Dec 24, 2009 0.8500 0.9000 0.8200 0.9000 6,130 +0.01(+1.13%)
Dec 23, 2009 0.8430 0.8900 0.8400 0.8899 16,406 +0.00(+0.00%)
Dec 22, 2009 0.8400 0.8899 0.8400 0.8899 5,100 +0.06(+7.22%)
Dec 21, 2009 0.8300 0.8700 0.8300 0.8300 12,700 +0.00(+0.00%)
Dec 18, 2009 0.8700 0.8900 0.8300 0.8300 4,205 -0.02(-2.35%)
Dec 17, 2009 0.8100 0.8799 0.8100 0.8500 3,100 +0.00(+0.00%)
Dec 15, 2009 0.7800 0.8500 0.8500 0.8500 3,600 +0.02(+2.41%)
Dec 14, 2009 0.8301 0.8301 0.8200 0.8300 21,800 -0.01(-1.19%)
Dec 11, 2009 0.8400 0.8999 0.8400 0.8400 2,079 +0.01(+1.20%)
Dec 10, 2009 0.8400 0.8400 0.8300 0.8300 14,783 -0.02(-2.35%)
Dec 09, 2009 0.8600 0.8900 0.8300 0.8500 11,400 -0.02(-2.30%)
Dec 08, 2009 0.8411 0.8900 0.8410 0.8700 28,226 -0.01(-1.14%)
Dec 07, 2009 0.8800 0.8900 0.8400 0.8800 9,282 -0.00(-0.07%)
Dec 04, 2009 0.8999 0.8999 0.8500 0.8806 6,801 +0.01(+1.22%)
Dec 03, 2009 0.8500 0.9299 0.8405 0.8700 6,600 -0.06(-6.45%)
Dec 02, 2009 0.8994 0.9300 0.8994 0.9300 4,550 +0.08(+9.41%)
Dec 01, 2009 0.8301 0.9500 0.8301 0.8500 13,800 +0.02(+2.41%)
Nov 30, 2009 0.9500 0.9500 0.8300 0.8300 6,532 -0.05(-5.68%)
Nov 27, 2009 0.9500 0.9500 0.8800 0.8800 200 -0.02(-2.22%)
Nov 25, 2009 0.9000 0.9000 0.8600 0.9000 6,145 -0.01(-1.10%)
Nov 24, 2009 0.8900 0.9100 0.8900 0.9100 4,383 +0.03(+3.41%)
Nov 23, 2009 0.8700 0.9999 0.8700 0.8800 2,783 -0.02(-2.22%)
Nov 20, 2009 0.9000 0.9099 0.9000 0.9000 1,500 -0.01(-1.10%)
Nov 19, 2009 0.8900 0.9100 0.8900 0.9100 1,250 +0.00(+0.01%)
Nov 18, 2009 0.9000 1.000 0.8700 0.9099 10,200 +0.01(+1.10%)
Nov 17, 2009 0.9500 1.000 0.9000 0.9000 23,523 -0.02(-2.17%)
Nov 16, 2009 0.8900 0.9200 0.8600 0.9200 10,992 +0.00(+0.01%)
Nov 13, 2009 0.8500 0.9499 0.8599 0.9199 22,585 +0.07(+8.22%)
Nov 12, 2009 0.9000 0.9799 0.8200 0.8500 13,515 -0.08(-8.11%)
Nov 11, 2009 0.9000 1.000 0.9000 0.9250 13,376 -0.07(-7.49%)
Nov 10, 2009 0.9200 1.040 0.9200 0.9999 11,200 +0.01(+1.01%)
Nov 09, 2009 1.050 1.050 0.9000 0.9899 9,450 -0.03(-2.94%)
Nov 06, 2009 1.040 1.050 0.9400 1.020 11,734 -0.02(-1.93%)
Nov 05, 2009 0.9300 1.050 0.9300 1.040 22,270 +0.00(+0.01%)
Nov 04, 2009 1.060 1.060 0.8915 1.040 24,303 +0.05(+5.04%)
Nov 03, 2009 1.090 1.090 0.9899 0.9900 1,206 +0.18(+22.94%)
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.