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 (%)
Nov 30, 2007 1.530 1.750 1.530 1.720 76,750 +0.15(+9.55%)
Nov 29, 2007 1.560 1.570 1.510 1.570 28,832 +0.04(+2.61%)
Nov 28, 2007 1.510 1.540 1.500 1.530 19,428 +0.02(+1.32%)
Nov 27, 2007 1.520 1.540 1.490 1.510 14,966 -0.03(-1.95%)
Nov 26, 2007 1.500 1.590 1.490 1.540 35,930 +0.00(+0.00%)
Nov 23, 2007 1.510 1.540 1.490 1.540 18,224 +0.02(+1.32%)
Nov 21, 2007 1.410 1.540 1.390 1.520 106,343 +0.04(+2.70%)
Nov 20, 2007 1.570 1.570 1.410 1.480 112,751 -0.06(-3.90%)
Nov 19, 2007 1.540 1.570 1.499 1.540 54,244 +0.00(+0.00%)
Nov 16, 2007 1.540 1.600 1.450 1.540 126,973 -0.06(-3.75%)
Nov 15, 2007 1.660 1.670 1.510 1.600 144,831 -0.04(-2.44%)
Nov 14, 2007 1.760 1.760 1.600 1.640 157,379 -0.08(-4.65%)
Nov 13, 2007 1.690 1.790 1.570 1.720 114,696 +0.01(+0.58%)
Nov 12, 2007 1.910 1.980 1.550 1.710 421,094 -0.30(-14.93%)
Nov 09, 2007 2.030 2.100 1.750 2.010 183,069 -0.10(-4.74%)
Nov 08, 2007 2.090 2.150 2.050 2.110 37,675 -0.03(-1.40%)
Nov 07, 2007 2.030 2.140 2.030 2.140 44,916 +0.04(+1.90%)
Nov 06, 2007 2.040 2.220 2.010 2.100 67,484 -0.06(-2.78%)
Nov 05, 2007 2.190 2.220 2.150 2.160 48,397 -0.02(-0.92%)
Nov 02, 2007 2.200 2.240 2.180 2.180 63,874 -0.03(-1.36%)
Nov 01, 2007 2.220 2.250 2.200 2.210 50,953 -0.02(-0.90%)
Oct 31, 2007 2.230 2.250 2.210 2.230 57,603 -0.01(-0.34%)
Oct 30, 2007 2.210 2.250 2.190 2.238 56,207 +0.02(+0.79%)
Oct 29, 2007 2.200 2.250 2.190 2.220 65,495 +0.00(+0.00%)
Oct 26, 2007 2.220 2.250 2.190 2.220 33,126 +0.01(+0.45%)
Oct 25, 2007 2.220 2.220 2.170 2.210 44,911 +0.02(+0.91%)
Oct 24, 2007 2.200 2.250 2.190 2.190 51,799 -0.06(-2.67%)
Oct 23, 2007 2.220 2.290 2.200 2.250 49,639 +0.02(+0.90%)
Oct 22, 2007 2.240 2.260 2.200 2.230 79,200 -0.06(-2.62%)
Oct 19, 2007 2.360 2.370 2.260 2.290 67,010 -0.10(-4.19%)
Oct 18, 2007 2.430 2.430 2.350 2.390 42,873 -0.02(-0.83%)
Oct 17, 2007 2.370 2.440 2.370 2.410 80,936 +0.05(+2.12%)
Oct 16, 2007 2.330 2.410 2.330 2.360 64,197 +0.00(+0.00%)
Oct 15, 2007 2.400 2.410 2.340 2.360 46,533 -0.04(-1.67%)
Oct 12, 2007 2.310 2.450 2.310 2.400 137,680 +0.06(+2.56%)
Oct 11, 2007 2.330 2.380 2.300 2.340 63,223 +0.01(+0.43%)
Oct 10, 2007 2.350 2.360 2.290 2.330 54,260 -0.02(-0.85%)
Oct 09, 2007 2.380 2.380 2.290 2.350 53,746 -0.01(-0.42%)
Oct 08, 2007 2.230 2.360 2.230 2.360 128,194 +0.10(+4.42%)
Oct 05, 2007 2.190 2.280 2.190 2.260 67,012 +0.07(+3.20%)
Oct 04, 2007 2.200 2.240 2.150 2.190 96,434 -0.03(-1.35%)
Oct 03, 2007 2.290 2.290 2.180 2.220 201,434 -0.07(-3.06%)
Oct 02, 2007 2.300 2.320 2.240 2.290 150,115 -0.03(-1.29%)
Oct 01, 2007 2.390 2.390 2.280 2.320 123,566 -0.05(-2.11%)
Sep 28, 2007 2.390 2.400 2.350 2.370 91,179 +0.00(+0.00%)
Sep 27, 2007 2.280 2.520 2.280 2.370 471,175 +0.07(+3.04%)
Sep 26, 2007 2.270 2.350 2.230 2.300 63,646 +0.03(+1.32%)
Sep 25, 2007 2.250 2.290 2.250 2.270 36,754 +0.01(+0.44%)
Sep 24, 2007 2.300 2.370 2.250 2.260 85,367 -0.06(-2.59%)
Sep 21, 2007 2.300 2.380 2.290 2.320 68,393 +0.02(+0.87%)
Sep 20, 2007 2.390 2.430 2.280 2.300 178,112 -0.07(-2.95%)
Sep 19, 2007 2.390 2.400 2.330 2.370 91,632 +0.02(+0.85%)
Sep 18, 2007 2.340 2.380 2.300 2.350 55,776 +0.00(+0.00%)
Sep 17, 2007 2.260 2.360 2.260 2.350 44,853 +0.07(+3.07%)
Sep 14, 2007 2.280 2.300 2.250 2.280 28,089 +0.00(+0.00%)
Sep 13, 2007 2.320 2.320 2.220 2.280 55,505 -0.00(-0.00%)
Sep 12, 2007 2.320 2.320 2.250 2.280 66,925 -0.02(-0.87%)
Sep 11, 2007 2.420 2.450 2.290 2.300 92,334 -0.12(-4.96%)
Sep 10, 2007 2.350 2.450 2.350 2.420 114,640 +0.06(+2.41%)
Sep 07, 2007 2.470 2.470 2.320 2.363 104,764 -0.12(-4.72%)
Sep 06, 2007 2.550 2.570 2.450 2.480 58,030 -0.07(-2.75%)
Sep 05, 2007 2.640 2.650 2.450 2.550 156,172 -0.03(-1.16%)
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.