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 29, 2010 3.840 3.910 3.760 3.820 105,107 -0.06(-1.55%)
Oct 28, 2010 3.890 3.960 3.640 3.880 235,136 +0.03(+0.78%)
Oct 27, 2010 3.850 3.910 3.750 3.850 190,044 -0.08(-2.04%)
Oct 25, 2010 3.500 3.980 3.500 3.930 729,515 +0.59(+17.66%)
Oct 22, 2010 3.370 3.370 3.320 3.340 28,816 -0.03(-0.89%)
Oct 21, 2010 3.430 3.430 3.310 3.370 71,693 -0.01(-0.30%)
Oct 20, 2010 3.400 3.400 3.300 3.380 37,852 +0.03(+0.90%)
Oct 19, 2010 3.350 3.420 3.309 3.350 74,539 -0.08(-2.33%)
Oct 18, 2010 3.270 3.430 3.250 3.430 165,952 +0.17(+5.21%)
Oct 15, 2010 3.320 3.320 3.210 3.260 102,598 -0.06(-1.81%)
Oct 14, 2010 3.400 3.400 3.300 3.320 51,456 -0.07(-2.06%)
Oct 13, 2010 3.400 3.500 3.320 3.390 166,321 +0.09(+2.73%)
Oct 12, 2010 3.320 3.350 3.270 3.300 85,800 +0.00(+0.00%)
Oct 11, 2010 3.300 3.380 3.300 3.300 184,446 +0.01(+0.30%)
Oct 08, 2010 3.400 3.410 3.250 3.290 87,908 +0.00(+0.00%)
Oct 07, 2010 3.080 3.460 3.040 3.290 176,582 -0.17(-4.91%)
Oct 06, 2010 3.490 3.530 3.370 3.460 145,746 +0.06(+1.76%)
Oct 05, 2010 3.710 3.710 3.380 3.400 290,976 +0.02(+0.59%)
Oct 04, 2010 3.520 3.600 3.380 3.380 277,043 -0.10(-2.87%)
Oct 01, 2010 3.490 3.500 3.330 3.480 111,551 +0.04(+1.16%)
Sep 30, 2010 3.530 3.530 3.420 3.440 87,059 -0.03(-0.86%)
Sep 29, 2010 3.410 3.490 3.410 3.470 87,285 +0.07(+2.06%)
Sep 28, 2010 3.450 3.540 3.370 3.400 73,574 -0.02(-0.58%)
Sep 27, 2010 3.460 3.550 3.380 3.420 182,295 +0.00(+0.00%)
Sep 24, 2010 3.380 3.440 3.300 3.420 64,801 +0.10(+3.01%)
Sep 23, 2010 3.400 3.428 3.310 3.320 64,879 -0.09(-2.64%)
Sep 22, 2010 3.450 3.450 3.310 3.410 78,101 -0.03(-0.87%)
Sep 21, 2010 3.520 3.520 3.410 3.440 87,684 -0.06(-1.71%)
Sep 20, 2010 3.580 3.650 3.440 3.500 305,245 +0.16(+4.79%)
Sep 17, 2010 3.250 3.450 3.250 3.340 60,817 +0.05(+1.52%)
Sep 15, 2010 3.360 3.440 3.240 3.290 55,435 -0.06(-1.79%)
Sep 14, 2010 3.500 3.530 3.320 3.350 107,631 -0.14(-4.01%)
Sep 13, 2010 3.510 3.600 3.430 3.490 141,877 +0.10(+2.95%)
Sep 10, 2010 3.370 3.500 3.260 3.390 82,574 +0.02(+0.59%)
Sep 09, 2010 3.520 3.690 3.370 3.370 146,810 -0.13(-3.71%)
Sep 08, 2010 3.490 3.570 3.370 3.500 271,902 +0.21(+6.38%)
Sep 07, 2010 3.200 3.350 3.120 3.290 246,184 +0.19(+6.13%)
Sep 03, 2010 2.980 3.120 2.950 3.100 148,974 +0.14(+4.73%)
Sep 02, 2010 2.990 2.990 2.900 2.960 50,207 -0.01(-0.34%)
Sep 01, 2010 2.890 2.980 2.860 2.970 94,312 +0.16(+5.69%)
Aug 31, 2010 2.900 2.900 2.710 2.810 76,386 -0.09(-3.10%)
Aug 30, 2010 2.860 2.910 2.760 2.900 283,072 +0.29(+11.11%)
Aug 27, 2010 2.560 2.680 2.530 2.610 118,462 +0.04(+1.56%)
Aug 26, 2010 2.580 2.680 2.560 2.570 63,569 +0.02(+0.78%)
Aug 25, 2010 2.600 2.600 2.520 2.550 137,689 -0.09(-3.41%)
Aug 24, 2010 2.700 2.730 2.630 2.640 82,485 -0.09(-3.30%)
Aug 23, 2010 2.880 2.880 2.730 2.730 68,595 -0.09(-3.19%)
Aug 20, 2010 2.900 2.901 2.710 2.820 219,491 -0.08(-2.76%)
Aug 19, 2010 2.990 3.020 2.900 2.900 96,271 -0.09(-3.01%)
Aug 18, 2010 3.090 3.099 2.990 2.990 82,629 -0.11(-3.55%)
Aug 17, 2010 3.100 3.210 3.100 3.100 89,741 +0.03(+0.98%)
Aug 16, 2010 2.970 3.090 2.960 3.070 79,677 +0.10(+3.37%)
Aug 13, 2010 3.100 3.100 2.950 2.970 83,215 -0.01(-0.34%)
Aug 12, 2010 3.070 3.100 2.900 2.980 262,667 -0.09(-2.93%)
Aug 11, 2010 3.150 3.150 3.000 3.070 204,640 -0.09(-2.85%)
Aug 10, 2010 3.460 3.460 3.110 3.160 355,324 +0.16(+5.33%)
Aug 09, 2010 3.290 3.290 2.990 3.000 371,333 -0.21(-6.54%)
Aug 06, 2010 3.560 3.590 3.120 3.210 530,944 -0.27(-7.76%)
Aug 05, 2010 3.350 3.690 3.350 3.480 538,968 +0.11(+3.26%)
Aug 04, 2010 3.520 3.690 3.310 3.370 652,969 -0.19(-5.34%)
Aug 03, 2010 3.260 3.560 3.260 3.560 568,803 +0.32(+9.88%)
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.