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 (%)
Dec 31, 2003 0.8500 0.8500 0.7700 0.8200 103,100 -0.03(-3.53%)
Dec 30, 2003 0.8700 0.9000 0.8300 0.8500 72,148 -0.02(-2.30%)
Dec 29, 2003 0.8600 0.9300 0.8500 0.8700 182,806 +0.02(+2.35%)
Dec 26, 2003 0.8300 0.8700 0.8300 0.8500 179,950 +0.02(+2.41%)
Dec 24, 2003 0.7900 0.8500 0.7900 0.8300 20,909 +0.02(+2.47%)
Dec 23, 2003 0.8500 0.8500 0.7800 0.8100 42,574 -0.05(-5.81%)
Dec 22, 2003 0.8000 0.8600 0.7700 0.8600 99,080 +0.08(+10.26%)
Dec 19, 2003 0.7800 0.8100 0.7800 0.7800 56,843 -0.01(-1.27%)
Dec 18, 2003 0.7800 0.8000 0.7600 0.7900 77,760 +0.01(+1.28%)
Dec 17, 2003 0.8000 0.8100 0.7600 0.7800 21,276 -0.02(-2.50%)
Dec 16, 2003 0.7900 0.8000 0.7520 0.8000 37,063 +0.01(+1.27%)
Dec 15, 2003 0.8200 0.8200 0.7700 0.7900 73,689 -0.01(-1.25%)
Dec 12, 2003 0.8000 0.8100 0.7500 0.8000 64,440 +0.00(+0.00%)
Dec 11, 2003 0.8100 0.8400 0.7500 0.8000 277,900 +0.00(+0.00%)
Dec 10, 2003 0.8300 0.8400 0.7900 0.8000 82,950 -0.02(-2.44%)
Dec 09, 2003 0.7700 0.8300 0.7700 0.8200 114,361 +0.05(+6.49%)
Dec 08, 2003 0.8100 0.8100 0.7600 0.7700 146,688 -0.03(-3.75%)
Dec 05, 2003 0.8000 0.8400 0.8100 0.8000 140,687 +0.00(+0.00%)
Dec 04, 2003 0.8400 0.8400 0.8000 0.8000 146,500 -0.02(-2.44%)
Dec 03, 2003 0.8600 0.8600 0.8000 0.8200 210,603 +0.00(+0.00%)
Dec 02, 2003 0.8200 0.8400 0.8000 0.8200 81,355 -0.01(-1.20%)
Dec 01, 2003 0.8200 0.8700 0.8000 0.8300 117,790 -0.03(-3.49%)
Nov 28, 2003 0.8700 0.9000 0.8000 0.8600 77,150 +0.04(+4.88%)
Nov 26, 2003 0.8600 0.9000 0.7600 0.8200 187,213 -0.04(-4.09%)
Nov 25, 2003 0.9400 0.9800 0.7400 0.8550 933,278 -0.22(-20.09%)
Nov 24, 2003 1.140 1.150 1.030 1.070 246,226 -0.03(-2.73%)
Nov 21, 2003 1.090 1.200 1.050 1.100 281,098 +0.01(+0.92%)
Nov 20, 2003 1.179 1.180 1.050 1.090 267,796 -0.07(-6.03%)
Nov 19, 2003 1.110 1.240 1.000 1.160 882,147 +0.07(+6.42%)
Nov 18, 2003 0.9000 1.350 0.9000 1.090 3,025,554 +0.15(+15.96%)
Nov 17, 2003 0.8400 0.9500 0.8200 0.9400 478,965 +0.14(+17.50%)
Nov 14, 2003 0.7400 0.8100 0.7100 0.8000 339,210 +0.09(+12.52%)
Nov 13, 2003 0.7500 0.8100 0.6900 0.7110 583,530 -0.10(-12.22%)
Nov 12, 2003 0.8300 0.8300 0.7700 0.8100 216,613 -0.03(-3.57%)
Nov 11, 2003 0.8010 0.8400 0.7700 0.8400 156,558 +0.02(+2.44%)
Nov 10, 2003 0.8400 0.8400 0.7700 0.8200 189,500 -0.05(-5.75%)
Nov 07, 2003 0.9000 0.9300 0.8500 0.8700 95,451 +0.00(+0.00%)
Nov 06, 2003 0.9700 0.9800 0.8500 0.8700 431,706 -0.06(-6.45%)
Nov 05, 2003 0.8600 0.9600 0.8500 0.9300 417,284 +0.08(+9.41%)
Nov 04, 2003 0.8000 0.8500 0.7700 0.8500 451,237 +0.05(+6.25%)
Nov 03, 2003 0.8200 0.8200 0.7200 0.8000 194,278 +0.03(+3.90%)
Oct 31, 2003 0.8000 0.8500 0.7600 0.7700 103,250 -0.03(-3.75%)
Oct 30, 2003 0.8300 0.8800 0.8000 0.8000 127,650 -0.03(-3.61%)
Oct 29, 2003 0.8000 0.8500 0.7600 0.8300 210,500 +0.05(+6.41%)
Oct 28, 2003 0.8500 0.8700 0.7500 0.7800 284,542 -0.03(-3.70%)
Oct 27, 2003 1.000 1.060 0.7700 0.8100 896,100 -0.17(-17.35%)
Oct 24, 2003 1.000 1.040 0.9000 0.9800 293,300 -0.05(-4.76%)
Oct 23, 2003 1.080 1.110 0.9300 1.029 739,100 -0.06(-5.60%)
Oct 22, 2003 1.100 1.120 1.040 1.090 152,100 +0.02(+1.87%)
Oct 21, 2003 1.070 1.150 1.000 1.070 320,200 +0.00(+0.19%)
Oct 20, 2003 0.9800 1.110 0.9800 1.068 503,696 +0.10(+10.10%)
Oct 17, 2003 1.070 1.090 0.9200 0.9700 926,181 -0.05(-4.90%)
Oct 16, 2003 1.720 1.660 1.020 1.020 3,705,044 -0.63(-38.22%)
Oct 14, 2003 1.840 1.840 1.520 1.651 348,286 -0.14(-7.77%)
Oct 13, 2003 1.720 1.950 1.700 1.790 503,344 +0.10(+5.92%)
Oct 10, 2003 1.420 1.700 1.380 1.690 868,785 +0.29(+20.71%)
Oct 09, 2003 1.050 1.400 0.9300 1.400 1,146,674 +0.36(+34.62%)
Oct 08, 2003 0.9500 1.040 0.8800 1.040 211,995 +0.07(+7.22%)
Oct 07, 2003 0.9900 1.080 0.9000 0.9700 406,350 +0.00(+0.00%)
Oct 06, 2003 1.020 1.200 0.9400 0.9700 1,143,620 -0.05(-4.90%)
Oct 03, 2003 0.7500 1.050 0.7500 1.020 1,388,098 +0.24(+30.77%)
Oct 02, 2003 0.7500 0.8000 0.6800 0.7800 113,600 +0.03(+4.00%)
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.