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, 2006 2.850 2.880 2.770 2.820 23,918 +0.01(+0.36%)
Oct 30, 2006 2.850 2.850 2.770 2.810 32,241 -0.04(-1.40%)
Oct 27, 2006 2.790 2.850 2.790 2.850 51,425 +0.01(+0.35%)
Oct 26, 2006 2.800 2.870 2.790 2.840 29,025 +0.01(+0.35%)
Oct 25, 2006 2.870 2.880 2.770 2.830 55,909 +0.03(+1.07%)
Oct 24, 2006 2.800 3.070 2.750 2.800 365,648 +0.05(+1.82%)
Oct 23, 2006 2.800 2.830 2.740 2.750 52,820 -0.05(-1.79%)
Oct 20, 2006 2.750 2.800 2.740 2.800 26,400 +0.06(+2.19%)
Oct 19, 2006 2.760 2.786 2.660 2.740 33,363 -0.05(-1.79%)
Oct 18, 2006 2.840 2.840 2.760 2.790 21,582 +0.01(+0.36%)
Oct 17, 2006 2.720 2.780 2.510 2.780 67,475 +0.03(+1.09%)
Oct 16, 2006 2.800 2.800 2.690 2.750 18,088 +0.01(+0.37%)
Oct 13, 2006 2.800 2.840 2.680 2.740 120,135 -0.06(-2.15%)
Oct 12, 2006 2.650 2.880 2.638 2.800 162,130 +0.15(+5.66%)
Oct 11, 2006 2.670 2.720 2.630 2.650 26,726 -0.01(-0.38%)
Oct 10, 2006 2.700 2.700 2.600 2.660 24,316 -0.03(-1.12%)
Oct 09, 2006 2.550 2.690 2.550 2.690 27,268 +0.11(+4.26%)
Oct 06, 2006 2.550 2.590 2.430 2.580 16,018 +0.08(+3.20%)
Oct 05, 2006 2.530 2.560 2.470 2.500 31,755 +0.03(+1.21%)
Oct 04, 2006 2.450 2.510 2.400 2.470 24,660 -0.01(-0.40%)
Oct 03, 2006 2.450 2.500 2.370 2.480 21,154 +0.00(+0.00%)
Oct 02, 2006 2.510 2.540 2.310 2.480 31,110 -0.03(-1.20%)
Sep 29, 2006 2.500 2.550 2.420 2.510 32,286 +0.03(+1.21%)
Sep 28, 2006 2.540 2.540 2.450 2.480 21,111 -0.02(-0.80%)
Sep 27, 2006 2.450 2.510 2.450 2.500 16,834 -0.02(-0.79%)
Sep 26, 2006 2.540 2.550 2.510 2.520 15,866 +0.07(+2.86%)
Sep 25, 2006 2.530 2.590 2.420 2.450 38,333 -0.11(-4.30%)
Sep 22, 2006 2.520 2.570 2.480 2.560 17,000 +0.06(+2.37%)
Sep 21, 2006 2.430 2.520 2.430 2.501 12,531 +0.07(+2.91%)
Sep 20, 2006 2.380 2.510 2.370 2.430 47,126 +0.05(+2.10%)
Sep 19, 2006 2.380 2.430 2.315 2.380 10,064 -0.03(-1.24%)
Sep 18, 2006 2.280 2.410 2.230 2.410 83,105 +0.05(+2.12%)
Sep 15, 2006 2.378 2.378 2.250 2.360 13,750 +0.05(+2.16%)
Sep 14, 2006 2.270 2.350 2.250 2.310 32,908 +0.06(+2.67%)
Sep 13, 2006 2.350 2.400 2.230 2.250 84,218 -0.03(-1.32%)
Sep 12, 2006 2.300 2.420 2.270 2.280 67,152 -0.02(-0.87%)
Sep 11, 2006 2.300 2.310 2.290 2.300 4,508 -0.02(-0.86%)
Sep 08, 2006 2.300 2.320 2.291 2.320 3,050 +0.03(+1.31%)
Sep 07, 2006 2.250 2.320 2.240 2.290 51,800 +0.01(+0.44%)
Sep 06, 2006 2.330 2.350 2.270 2.280 17,990 -0.09(-3.80%)
Sep 05, 2006 2.260 2.380 2.250 2.370 89,638 +0.06(+2.60%)
Sep 01, 2006 2.350 2.350 2.280 2.310 25,617 -0.02(-0.86%)
Aug 31, 2006 2.350 2.350 2.270 2.330 50,806 +0.02(+0.87%)
Aug 30, 2006 2.350 2.370 2.310 2.310 74,571 -0.01(-0.43%)
Aug 29, 2006 2.390 2.390 2.310 2.320 51,139 -0.02(-0.85%)
Aug 28, 2006 2.400 2.420 2.310 2.340 132,195 -0.11(-4.49%)
Aug 25, 2006 2.500 2.550 2.450 2.450 48,165 -0.05(-2.00%)
Aug 24, 2006 2.540 2.560 2.450 2.500 35,465 +0.01(+0.40%)
Aug 23, 2006 2.550 2.550 2.460 2.490 25,800 -0.04(-1.58%)
Aug 22, 2006 2.500 2.580 2.470 2.530 27,109 +0.00(+0.00%)
Aug 21, 2006 2.580 2.580 2.520 2.530 31,713 -0.05(-1.94%)
Aug 18, 2006 2.560 2.600 2.500 2.580 28,808 +0.01(+0.39%)
Aug 17, 2006 2.510 2.580 2.240 2.570 74,441 +0.00(+0.00%)
Aug 16, 2006 2.630 2.630 2.530 2.570 48,830 +0.02(+0.78%)
Aug 15, 2006 2.480 2.570 2.450 2.550 39,212 +0.11(+4.51%)
Aug 14, 2006 2.580 2.630 2.420 2.440 98,077 -0.14(-5.43%)
Aug 11, 2006 2.560 2.590 2.500 2.580 48,120 -0.02(-0.77%)
Aug 10, 2006 2.660 2.690 2.550 2.600 25,199 -0.05(-1.89%)
Aug 09, 2006 2.680 2.730 2.613 2.650 74,255 -0.02(-0.75%)
Aug 08, 2006 2.620 2.720 2.510 2.670 112,340 +0.07(+2.69%)
Aug 07, 2006 2.750 2.790 2.550 2.600 66,136 -0.19(-6.81%)
Aug 04, 2006 3.000 3.070 2.580 2.790 612,720 -0.10(-3.46%)
Aug 03, 2006 2.690 2.930 2.680 2.890 362,700 +0.20(+7.43%)
Aug 02, 2006 2.680 2.770 2.610 2.690 128,401 -0.07(-2.54%)
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.