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 28, 2005 1.310 1.310 1.110 1.160 31,906 -0.03(-2.52%)
Feb 25, 2005 1.260 1.260 1.160 1.190 18,469 -0.05(-4.03%)
Feb 24, 2005 1.250 1.250 1.200 1.240 40,631 -0.01(-0.80%)
Feb 23, 2005 1.260 1.300 1.250 1.250 16,607 -0.01(-0.79%)
Feb 22, 2005 1.310 1.310 1.220 1.260 33,810 -0.02(-1.56%)
Feb 18, 2005 1.150 1.340 1.150 1.280 41,028 +0.02(+1.59%)
Feb 17, 2005 1.350 1.350 1.070 1.260 673,481 -0.05(-3.82%)
Feb 16, 2005 1.370 1.370 1.270 1.310 213,870 -0.09(-6.43%)
Feb 15, 2005 1.480 1.480 1.370 1.400 28,565 +0.05(+3.70%)
Feb 14, 2005 1.430 1.450 1.350 1.350 33,833 -0.08(-5.59%)
Feb 11, 2005 1.420 1.490 1.400 1.430 30,870 +0.01(+0.70%)
Feb 10, 2005 1.491 1.510 1.420 1.420 39,879 -0.05(-3.40%)
Feb 09, 2005 1.500 1.500 1.420 1.470 66,684 +0.01(+0.68%)
Feb 08, 2005 1.450 1.470 1.420 1.460 26,570 -0.03(-2.01%)
Feb 07, 2005 1.420 1.490 1.420 1.490 32,310 +0.00(+0.00%)
Feb 04, 2005 1.390 1.560 1.390 1.490 42,120 +0.08(+5.67%)
Feb 03, 2005 1.510 1.510 1.410 1.410 73,057 -0.07(-4.73%)
Feb 02, 2005 1.600 1.630 1.430 1.480 127,870 -0.06(-3.90%)
Feb 01, 2005 1.410 1.630 1.410 1.540 55,307 +0.14(+10.00%)
Jan 31, 2005 1.390 1.470 1.390 1.400 63,914 +0.03(+2.19%)
Jan 28, 2005 1.370 1.450 1.370 1.370 57,635 +0.01(+0.74%)
Jan 27, 2005 1.330 1.390 1.320 1.360 24,493 +0.06(+4.62%)
Jan 26, 2005 1.240 1.350 1.240 1.300 42,351 +0.05(+4.00%)
Jan 25, 2005 1.350 1.360 1.180 1.250 140,758 -0.02(-1.57%)
Jan 24, 2005 1.359 1.360 1.210 1.270 186,680 -0.09(-6.62%)
Jan 21, 2005 1.420 1.500 1.300 1.360 174,110 -0.01(-0.73%)
Jan 20, 2005 1.440 1.500 1.370 1.370 99,602 -0.07(-4.99%)
Jan 19, 2005 1.570 1.570 1.430 1.442 178,584 -0.11(-6.97%)
Jan 18, 2005 1.700 1.700 1.530 1.550 109,179 -0.05(-3.06%)
Jan 14, 2005 1.680 1.680 1.570 1.599 134,321 -0.02(-1.30%)
Jan 13, 2005 1.710 1.750 1.620 1.620 66,454 -0.15(-8.42%)
Jan 12, 2005 2.000 2.000 1.700 1.769 70,019 -0.20(-10.20%)
Jan 11, 2005 1.600 2.080 1.590 1.970 186,024 +0.38(+23.90%)
Jan 10, 2005 1.760 1.780 1.590 1.590 107,321 -0.21(-11.67%)
Jan 07, 2005 1.980 1.980 1.740 1.800 84,735 -0.23(-11.24%)
Jan 06, 2005 1.910 2.080 1.870 2.028 154,148 +0.12(+6.18%)
Jan 05, 2005 1.880 1.910 1.830 1.910 32,665 +0.02(+1.06%)
Jan 04, 2005 2.010 2.040 1.860 1.890 109,068 -0.20(-9.57%)
Jan 03, 2005 2.300 2.410 2.050 2.090 193,596 -0.21(-9.13%)
Dec 31, 2004 2.100 2.300 2.090 2.300 270,100 +0.29(+14.43%)
Dec 30, 2004 2.000 2.050 1.950 2.010 218,100 +0.11(+5.79%)
Dec 29, 2004 1.800 1.970 1.800 1.900 123,800 -0.01(-0.52%)
Dec 28, 2004 1.690 1.980 1.690 1.910 259,600 +0.22(+13.02%)
Dec 27, 2004 1.830 1.840 1.690 1.690 81,100 +0.01(+0.60%)
Dec 23, 2004 1.620 1.820 1.570 1.680 115,000 +0.07(+4.35%)
Dec 22, 2004 1.680 1.680 1.570 1.610 92,600 -0.03(-1.89%)
Dec 21, 2004 1.610 1.700 1.560 1.641 26,200 +0.06(+3.86%)
Dec 20, 2004 1.680 1.690 1.570 1.580 48,400 -0.09(-5.39%)
Dec 17, 2004 1.680 1.820 1.670 1.670 38,400 +0.00(+0.00%)
Dec 16, 2004 1.700 1.700 1.650 1.670 37,100 -0.03(-1.76%)
Dec 15, 2004 1.510 1.780 1.510 1.700 86,700 -0.02(-1.11%)
Dec 14, 2004 1.680 1.880 1.680 1.719 55,100 -0.02(-1.21%)
Dec 13, 2004 1.990 1.990 1.670 1.740 124,000 -0.07(-3.87%)
Dec 10, 2004 1.880 1.890 1.800 1.810 54,000 -0.01(-0.55%)
Dec 09, 2004 1.760 1.851 1.760 1.820 19,300 +0.03(+1.68%)
Dec 08, 2004 1.836 1.860 1.790 1.790 57,600 -0.05(-2.72%)
Dec 07, 2004 1.890 1.930 1.810 1.840 87,300 -0.07(-3.66%)
Dec 06, 2004 1.950 1.960 1.810 1.910 64,400 -0.08(-4.07%)
Dec 03, 2004 1.920 2.050 1.890 1.991 95,900 +0.10(+5.34%)
Dec 02, 2004 2.100 2.100 1.860 1.890 49,200 -0.17(-8.25%)
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.