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 (%)
Feb 27, 2004 0.8700 0.9200 0.8700 0.9000 214,300 +0.03(+3.45%)
Feb 26, 2004 0.9700 0.9700 0.8700 0.8700 271,600 -0.08(-8.42%)
Feb 25, 2004 0.9100 0.9700 0.9000 0.9500 675,600 +0.04(+4.40%)
Feb 24, 2004 0.9400 0.9700 0.8700 0.9100 425,300 -0.08(-8.08%)
Feb 23, 2004 1.030 1.080 0.9200 0.9900 135,400 -0.02(-1.98%)
Feb 20, 2004 1.050 1.070 0.9700 1.010 278,100 -0.04(-3.81%)
Feb 19, 2004 1.070 1.090 1.000 1.050 191,200 +0.00(+0.00%)
Feb 18, 2004 1.110 1.140 1.000 1.050 228,000 -0.07(-6.25%)
Feb 17, 2004 1.040 1.150 1.020 1.120 369,500 +0.07(+6.67%)
Feb 13, 2004 1.110 1.168 1.020 1.050 427,500 -0.07(-6.25%)
Feb 12, 2004 1.160 1.200 1.120 1.120 134,000 -0.01(-0.88%)
Feb 11, 2004 1.250 1.250 1.110 1.130 459,800 -0.11(-8.87%)
Feb 10, 2004 1.050 1.280 1.040 1.240 1,387,100 +0.20(+19.23%)
Feb 09, 2004 1.110 1.150 1.030 1.040 107,100 -0.06(-5.45%)
Feb 06, 2004 1.040 1.140 1.000 1.100 303,400 +0.09(+8.91%)
Feb 05, 2004 1.020 1.040 0.9800 1.010 88,800 +0.00(+0.00%)
Feb 04, 2004 1.040 1.040 0.9600 1.010 243,900 -0.02(-1.94%)
Feb 03, 2004 1.100 1.120 1.020 1.030 339,600 -0.04(-3.74%)
Feb 02, 2004 1.080 1.160 1.030 1.070 625,300 +0.02(+1.90%)
Jan 30, 2004 1.120 1.120 1.000 1.050 91,100 -0.04(-3.67%)
Jan 29, 2004 1.110 1.110 0.9500 1.090 436,600 -0.05(-4.39%)
Jan 28, 2004 1.230 1.230 1.080 1.140 277,400 -0.01(-1.04%)
Jan 27, 2004 1.170 1.203 1.150 1.152 147,500 +0.01(+1.05%)
Jan 26, 2004 1.230 1.300 1.080 1.140 252,900 -0.07(-5.79%)
Jan 23, 2004 1.320 1.320 1.210 1.210 84,900 -0.05(-3.97%)
Jan 22, 2004 1.250 1.370 1.240 1.260 78,800 -0.06(-4.55%)
Jan 21, 2004 1.480 1.480 1.310 1.320 255,000 -0.13(-8.97%)
Jan 20, 2004 1.440 1.500 1.300 1.450 651,100 +0.06(+4.32%)
Jan 16, 2004 1.280 1.500 1.200 1.390 577,200 +0.18(+14.69%)
Jan 15, 2004 1.280 1.290 1.180 1.212 193,958 +0.02(+1.85%)
Jan 14, 2004 1.210 1.240 1.160 1.190 178,616 -0.01(-0.83%)
Jan 13, 2004 1.220 1.220 1.140 1.200 136,035 +0.08(+7.14%)
Jan 12, 2004 1.250 1.340 1.100 1.120 393,366 -0.12(-9.68%)
Jan 09, 2004 1.190 1.330 1.100 1.240 1,347,053 +0.12(+10.71%)
Jan 08, 2004 0.9200 1.120 0.8300 1.120 565,799 +0.21(+23.08%)
Jan 07, 2004 0.8900 0.9200 0.8500 0.9100 98,190 +0.02(+2.25%)
Jan 06, 2004 0.9100 0.9100 0.8500 0.8900 73,000 +0.03(+3.49%)
Jan 05, 2004 0.8600 0.9000 0.8500 0.8600 108,000 +0.01(+1.18%)
Jan 02, 2004 0.8600 0.8600 0.8100 0.8500 42,400 +0.03(+3.66%)
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%)
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.