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 (%)
Oct 31, 2002 0.7600 0.8900 0.7600 0.8900 11,200 -0.04(-4.30%)
Oct 30, 2002 0.8600 0.9300 0.8600 0.9300 4,000 +0.09(+10.71%)
Oct 29, 2002 0.9400 0.9400 0.8000 0.8400 33,400 -0.11(-11.58%)
Oct 28, 2002 0.8800 0.9700 0.8800 0.9500 11,000 +0.05(+5.56%)
Oct 25, 2002 0.8500 0.9000 0.7800 0.9000 22,200 +0.06(+7.14%)
Oct 24, 2002 0.7500 0.8500 0.7500 0.8400 25,200 +0.05(+6.33%)
Oct 23, 2002 0.6110 0.6110 0.6110 0.7900 1,200 +0.18(+29.51%)
Oct 22, 2002 0.5110 0.8000 0.5110 0.6100 13,500 -0.13(-17.57%)
Oct 21, 2002 0.7610 0.7610 0.5000 0.7400 13,759 +0.00(+0.00%)
Oct 18, 2002 0.7400 0.7400 0.7400 0.7400 900 +0.01(+1.23%)
Oct 17, 2002 0.8090 0.8090 0.6500 0.7310 128,900 -0.01(-1.22%)
Oct 16, 2002 0.7400 0.7400 0.7400 0.7400 9,000 +0.00(+0.00%)
Oct 15, 2002 0.7010 0.8400 0.6500 0.7400 6,600 +0.07(+10.45%)
Oct 14, 2002 0.7700 0.7700 0.6700 0.6700 200 -0.03(-4.29%)
Oct 11, 2002 0.6800 0.8400 0.6800 0.7000 12,100 +0.02(+2.94%)
Oct 10, 2002 0.6810 0.6810 0.6800 0.6800 500 +0.00(+0.00%)
Oct 09, 2002 0.6000 0.7900 0.6000 0.6800 19,800 +0.18(+36.00%)
Oct 08, 2002 0.7500 0.7500 0.6700 0.5000 39,800 -0.29(-36.79%)
Oct 04, 2002 0.8000 0.8200 0.7910 0.7910 21,200 -0.06(-6.83%)
Oct 03, 2002 0.8000 0.8500 0.8000 0.8490 12,500 +0.05(+6.12%)
Oct 02, 2002 0.8450 0.8450 0.8000 0.8000 1,300 -0.05(-5.88%)
Oct 01, 2002 0.8600 0.8800 0.8100 0.8500 1,500 -0.01(-1.16%)
Sep 30, 2002 0.8500 0.8600 0.8400 0.8600 2,400 +0.01(+1.18%)
Sep 27, 2002 0.9000 0.9000 0.8500 0.8500 12,100 +0.00(+0.00%)
Sep 26, 2002 0.8200 0.9500 0.8200 0.8500 15,500 +0.01(+1.19%)
Sep 25, 2002 0.9010 0.9290 0.8100 0.8400 41,000 -0.06(-6.77%)
Sep 24, 2002 0.9000 1.001 0.9000 0.9010 10,201 -0.10(-9.90%)
Sep 23, 2002 1.000 1.001 1.000 1.000 16,200 +0.00(+0.00%)
Sep 20, 2002 0.8500 1.000 0.7500 1.000 3,900 +0.00(+0.00%)
Sep 19, 2002 1.000 1.001 1.000 1.000 8,100 +0.00(+0.00%)
Sep 18, 2002 1.000 1.001 1.000 1.000 12,700 +0.00(+0.00%)
Sep 17, 2002 1.020 1.020 0.9000 1.000 7,100 +0.00(+0.00%)
Sep 16, 2002 1.050 1.051 1.000 1.000 12,100 -0.05(-4.76%)
Sep 13, 2002 1.030 1.050 1.000 1.050 5,000 +0.05(+5.00%)
Sep 12, 2002 1.000 1.000 1.000 1.000 5,400 -0.01(-1.09%)
Sep 11, 2002 1.011 1.011 1.011 1.011 500 +0.01(+1.10%)
Sep 10, 2002 1.000 1.130 1.000 1.000 9,600 +0.00(+0.00%)
Sep 09, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 06, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 05, 2002 1.000 1.049 1.000 1.000 5,500 +0.00(+0.00%)
Sep 04, 2002 1.139 1.139 0.8000 1.000 1,600 -0.14(-12.28%)
Sep 03, 2002 1.010 1.140 1.010 1.140 800 +0.13(+12.87%)
Aug 30, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 29, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 28, 2002 1.001 1.020 1.000 1.010 6,500 -0.13(-11.33%)
Aug 27, 2002 1.051 1.139 1.050 1.139 2,400 +0.14(+13.90%)
Aug 26, 2002 0.9010 1.059 0.9010 1.000 5,600 +0.10(+11.11%)
Aug 23, 2002 1.140 1.140 0.7500 0.9000 6,000 -0.20(-18.18%)
Aug 22, 2002 1.050 1.140 1.050 1.100 2,900 +0.06(+5.77%)
Aug 21, 2002 1.040 1.040 1.040 1.040 700 +0.09(+9.36%)
Aug 20, 2002 0.9500 0.9510 0.9500 0.9510 800 +0.00(+0.11%)
Aug 16, 2002 0.9100 1.000 0.9100 0.9500 2,200 -0.05(-5.00%)
Aug 15, 2002 1.000 1.000 0.8000 1.000 32,600 -0.03(-2.91%)
Aug 14, 2002 1.000 1.050 1.000 1.030 10,800 +0.03(+3.00%)
Aug 13, 2002 1.001 1.040 1.000 1.000 5,200 +0.00(+0.00%)
Aug 12, 2002 1.000 1.000 1.000 1.000 11,800 +0.00(+0.00%)
Aug 07, 2002 1.000 1.080 1.000 1.000 8,500 +0.00(+0.00%)
Aug 06, 2002 1.000 1.000 1.000 1.000 24,200 +0.01(+1.01%)
Aug 05, 2002 0.9500 0.9900 0.9500 0.9900 12,600 +0.04(+4.21%)
Aug 02, 2002 0.9000 0.9990 0.9000 0.9500 5,000 +0.05(+5.56%)
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.