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 29, 2008 1.880 1.950 1.780 1.800 78,142 -0.13(-6.74%)
Feb 28, 2008 1.970 2.050 1.900 1.930 59,451 -0.06(-3.02%)
Feb 27, 2008 1.920 2.080 1.920 1.990 112,784 +0.07(+3.65%)
Feb 26, 2008 1.910 1.960 1.840 1.920 148,438 -0.03(-1.54%)
Feb 25, 2008 2.400 2.440 1.920 1.950 272,594 -0.43(-18.07%)
Feb 22, 2008 2.390 2.730 2.220 2.380 265,537 +0.00(+0.00%)
Feb 21, 2008 1.770 2.960 1.770 2.380 602,126 +0.62(+35.22%)
Feb 20, 2008 1.750 1.900 1.700 1.760 184,915 +0.04(+2.33%)
Feb 19, 2008 1.640 1.750 1.580 1.720 216,846 +0.13(+8.18%)
Feb 18, 2008 1.400 1.610 1.350 1.590 129,470 +0.00(+0.00%)
Feb 15, 2008 1.400 1.610 1.350 1.590 129,470 +0.20(+14.39%)
Feb 14, 2008 1.320 1.450 1.300 1.390 93,602 +0.09(+6.92%)
Feb 13, 2008 1.330 1.370 1.270 1.300 65,650 +0.00(+0.00%)
Feb 12, 2008 1.300 1.340 1.270 1.300 22,350 +0.04(+3.17%)
Feb 11, 2008 1.290 1.350 1.260 1.260 74,594 -0.01(-0.78%)
Feb 08, 2008 1.270 1.300 1.240 1.270 43,463 +0.02(+1.59%)
Feb 07, 2008 1.280 1.290 1.230 1.250 67,944 -0.01(-0.79%)
Feb 06, 2008 1.280 1.300 1.260 1.260 21,192 -0.04(-3.08%)
Feb 05, 2008 1.300 1.305 1.270 1.300 30,120 +0.00(+0.00%)
Feb 04, 2008 1.340 1.350 1.270 1.300 51,568 -0.01(-0.76%)
Feb 01, 2008 1.300 1.440 1.290 1.310 111,689 +0.00(+0.01%)
Jan 31, 2008 1.350 1.380 1.290 1.310 92,929 -0.08(-5.76%)
Jan 30, 2008 1.350 1.430 1.320 1.390 129,343 +0.04(+2.96%)
Jan 29, 2008 1.300 1.380 1.260 1.350 161,723 +0.05(+3.85%)
Jan 28, 2008 1.300 1.300 1.250 1.300 116,639 +0.00(+0.00%)
Jan 25, 2008 1.300 1.300 1.250 1.300 48,690 +0.04(+3.17%)
Jan 24, 2008 1.200 1.300 1.200 1.260 72,548 +0.06(+5.01%)
Jan 23, 2008 1.150 1.210 1.120 1.200 116,960 +0.04(+3.44%)
Jan 22, 2008 1.160 1.200 1.090 1.160 34,803 -0.04(-3.65%)
Jan 21, 2008 1.170 1.250 1.160 1.204 85,782 +0.00(+0.00%)
Jan 18, 2008 1.170 1.250 1.160 1.204 85,782 +0.01(+1.18%)
Jan 17, 2008 1.220 1.290 1.150 1.190 110,088 -0.05(-4.03%)
Jan 16, 2008 1.250 1.327 1.220 1.240 114,247 -0.03(-2.36%)
Jan 15, 2008 1.340 1.360 1.250 1.270 47,772 -0.08(-5.93%)
Jan 14, 2008 1.350 1.407 1.310 1.350 82,658 -0.02(-1.45%)
Jan 11, 2008 1.390 1.400 1.350 1.370 24,830 -0.00(-0.01%)
Jan 10, 2008 1.390 1.480 1.360 1.370 75,743 +0.00(+0.00%)
Jan 09, 2008 1.420 1.540 1.360 1.370 80,384 -0.05(-3.52%)
Jan 08, 2008 1.550 1.580 1.320 1.420 124,090 -0.15(-9.55%)
Jan 07, 2008 1.570 1.600 1.500 1.570 52,140 +0.04(+2.61%)
Jan 04, 2008 1.610 1.620 1.530 1.530 87,223 -0.06(-3.77%)
Jan 03, 2008 1.680 1.690 1.580 1.590 89,539 -0.07(-4.22%)
Jan 02, 2008 1.560 1.690 1.560 1.660 98,419 +0.08(+5.06%)
Jan 01, 2008 1.630 1.690 1.550 1.580 268,439 +0.00(+0.00%)
Dec 31, 2007 1.630 1.690 1.550 1.580 268,439 -0.03(-1.86%)
Dec 28, 2007 1.660 1.670 1.610 1.610 1,106,850 -0.02(-1.22%)
Dec 27, 2007 1.700 1.700 1.590 1.630 64,172 -0.06(-3.56%)
Dec 26, 2007 1.590 1.700 1.590 1.690 107,139 +0.09(+5.62%)
Dec 24, 2007 1.590 1.600 1.570 1.600 29,955 +0.00(+0.01%)
Dec 21, 2007 1.640 1.690 1.580 1.600 82,730 -0.00(-0.01%)
Dec 20, 2007 1.590 1.640 1.550 1.600 49,445 +0.01(+0.63%)
Dec 19, 2007 1.670 1.670 1.550 1.590 90,986 -0.05(-3.05%)
Dec 18, 2007 1.690 1.700 1.610 1.640 72,263 -0.01(-0.61%)
Dec 17, 2007 1.700 1.700 1.640 1.650 54,790 -0.05(-2.94%)
Dec 14, 2007 1.650 1.700 1.630 1.700 9,100 +0.06(+3.66%)
Dec 13, 2007 1.690 1.730 1.630 1.640 39,720 -0.10(-5.75%)
Dec 12, 2007 1.750 1.780 1.720 1.740 38,300 +0.01(+0.58%)
Dec 11, 2007 1.780 1.780 1.690 1.730 93,189 -0.02(-1.14%)
Dec 10, 2007 1.690 1.750 1.690 1.750 56,536 +0.04(+2.34%)
Dec 07, 2007 1.570 1.710 1.570 1.710 74,330 +0.04(+2.40%)
Dec 06, 2007 1.710 1.710 1.630 1.670 74,750 -0.02(-1.31%)
Dec 05, 2007 1.710 1.710 1.630 1.692 31,464 -0.03(-1.62%)
Dec 04, 2007 1.640 1.780 1.600 1.720 75,602 +0.05(+3.00%)
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.