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, 2006 1.980 1.980 1.910 1.930 37,381 -0.05(-2.53%)
Feb 27, 2006 2.010 2.030 1.914 1.980 22,030 -0.02(-1.00%)
Feb 24, 2006 2.160 2.160 1.950 2.000 69,835 -0.07(-3.38%)
Feb 23, 2006 2.130 2.150 2.070 2.070 34,531 -0.03(-1.43%)
Feb 22, 2006 2.010 2.150 1.966 2.100 88,048 +0.04(+1.94%)
Feb 21, 2006 2.160 2.170 2.030 2.060 90,955 -0.08(-3.74%)
Feb 17, 2006 2.120 2.180 2.050 2.140 180,199 +0.08(+3.88%)
Feb 16, 2006 2.000 2.140 1.990 2.060 174,500 +0.06(+3.00%)
Feb 15, 2006 1.900 2.010 1.870 2.000 45,512 +0.10(+5.26%)
Feb 14, 2006 1.900 1.910 1.860 1.900 37,993 -0.02(-1.04%)
Feb 13, 2006 1.840 1.960 1.840 1.920 63,433 +0.05(+2.67%)
Feb 10, 2006 1.940 2.000 1.810 1.870 111,229 -0.03(-1.58%)
Feb 09, 2006 2.100 2.350 1.880 1.900 646,430 -0.16(-7.77%)
Feb 08, 2006 1.690 2.220 1.640 2.060 820,888 +0.39(+23.35%)
Feb 07, 2006 1.600 1.740 1.550 1.670 50,734 +0.06(+3.73%)
Feb 06, 2006 1.581 1.630 1.581 1.610 4,900 -0.01(-0.62%)
Feb 03, 2006 1.580 1.630 1.570 1.620 14,289 +0.00(+0.00%)
Feb 02, 2006 1.620 1.620 1.550 1.620 11,617 -0.02(-1.22%)
Feb 01, 2006 1.660 1.700 1.550 1.640 35,797 -0.04(-2.38%)
Jan 31, 2006 1.700 1.740 1.680 1.680 46,603 -0.01(-0.59%)
Jan 30, 2006 1.665 1.700 1.640 1.690 5,900 +0.02(+1.20%)
Jan 27, 2006 1.580 1.680 1.580 1.670 65,866 +0.09(+5.70%)
Jan 26, 2006 1.550 1.590 1.500 1.580 53,411 +0.03(+1.94%)
Jan 25, 2006 1.580 1.590 1.530 1.550 24,840 +0.00(+0.00%)
Jan 24, 2006 1.579 1.580 1.530 1.550 41,462 -0.04(-2.52%)
Jan 23, 2006 1.580 1.612 1.500 1.590 53,176 -0.04(-2.45%)
Jan 20, 2006 1.700 1.700 1.520 1.630 80,596 -0.11(-6.32%)
Jan 19, 2006 1.700 1.780 1.610 1.740 79,510 +0.06(+3.57%)
Jan 18, 2006 1.670 1.730 1.600 1.680 56,800 +0.07(+4.35%)
Jan 17, 2006 1.600 1.634 1.600 1.610 6,700 +0.01(+0.63%)
Jan 13, 2006 1.540 1.640 1.540 1.600 24,238 +0.01(+0.63%)
Jan 12, 2006 1.670 1.670 1.550 1.590 28,100 -0.08(-4.79%)
Jan 11, 2006 1.550 1.680 1.550 1.670 68,337 +0.11(+7.05%)
Jan 10, 2006 1.600 1.610 1.460 1.560 39,876 -0.04(-2.50%)
Jan 09, 2006 1.630 1.630 1.550 1.600 33,325 -0.01(-0.62%)
Jan 06, 2006 1.400 1.650 1.400 1.610 195,507 +0.21(+15.00%)
Jan 05, 2006 1.370 1.410 1.350 1.400 41,341 +0.00(+0.00%)
Jan 04, 2006 1.420 1.420 1.370 1.400 40,030 -0.02(-1.41%)
Jan 03, 2006 1.340 1.430 1.340 1.420 20,113 +0.04(+2.90%)
Dec 30, 2005 1.440 1.440 1.160 1.380 246,700 -0.08(-5.54%)
Dec 29, 2005 1.460 1.479 1.430 1.461 17,995 +0.00(+0.06%)
Dec 28, 2005 1.450 1.480 1.450 1.460 20,600 +0.01(+0.70%)
Dec 27, 2005 1.480 1.490 1.440 1.450 25,500 -0.03(-2.03%)
Dec 23, 2005 1.490 1.530 1.440 1.480 51,404 -0.01(-0.67%)
Dec 22, 2005 1.500 1.510 1.460 1.490 43,086 -0.01(-0.67%)
Dec 21, 2005 1.520 1.520 1.480 1.500 15,570 +0.02(+1.17%)
Dec 20, 2005 1.500 1.500 1.410 1.483 15,020 +0.00(+0.18%)
Dec 19, 2005 1.520 1.560 1.450 1.480 41,872 -0.05(-3.27%)
Dec 16, 2005 1.460 1.530 1.380 1.530 69,372 +0.06(+4.08%)
Dec 15, 2005 1.470 1.500 1.430 1.470 52,207 +0.02(+1.38%)
Dec 14, 2005 1.480 1.480 1.410 1.450 66,320 +0.00(+0.00%)
Dec 13, 2005 1.500 1.517 1.420 1.450 51,595 -0.04(-2.68%)
Dec 12, 2005 1.500 1.540 1.420 1.490 53,390 -0.04(-2.61%)
Dec 09, 2005 1.470 1.530 1.434 1.530 34,324 +0.05(+3.38%)
Dec 08, 2005 1.520 1.520 1.400 1.480 37,884 -0.05(-3.27%)
Dec 07, 2005 1.510 1.550 1.500 1.530 39,672 +0.04(+2.68%)
Dec 06, 2005 1.490 1.490 1.400 1.490 90,225 +0.00(+0.00%)
Dec 05, 2005 1.550 1.570 1.480 1.490 139,552 -0.07(-4.49%)
Dec 02, 2005 1.710 1.710 1.550 1.560 91,346 -0.02(-1.27%)
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.