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 26, 2010 1.370 1.400 1.350 1.390 38,087 +0.04(+2.96%)
Feb 25, 2010 1.390 1.390 1.300 1.350 14,125 +0.07(+5.47%)
Feb 24, 2010 1.360 1.360 1.280 1.280 15,739 -0.04(-3.03%)
Feb 23, 2010 1.310 1.400 1.310 1.320 21,500 -0.03(-2.22%)
Feb 22, 2010 1.310 1.400 1.300 1.350 47,897 +0.01(+0.75%)
Feb 19, 2010 1.280 1.340 1.270 1.340 10,848 +0.04(+3.07%)
Feb 18, 2010 1.330 1.340 1.270 1.300 7,890 +0.00(+0.00%)
Feb 17, 2010 1.350 1.350 1.270 1.300 29,396 -0.02(-1.52%)
Feb 16, 2010 1.370 1.430 1.320 1.320 30,622 -0.02(-1.49%)
Feb 12, 2010 1.340 1.340 1.340 1.340 23,300 +0.01(+0.75%)
Feb 11, 2010 1.290 1.380 1.290 1.330 9,335 +0.07(+5.56%)
Feb 10, 2010 1.370 1.380 1.260 1.260 19,640 -0.08(-5.97%)
Feb 09, 2010 1.370 1.380 1.300 1.340 20,700 -0.02(-1.46%)
Feb 08, 2010 1.270 1.370 1.270 1.360 18,225 +0.07(+5.42%)
Feb 05, 2010 1.390 1.390 1.250 1.290 58,978 -0.06(-4.44%)
Feb 04, 2010 1.280 1.380 1.280 1.350 27,997 -0.02(-1.46%)
Feb 03, 2010 1.400 1.400 1.310 1.370 21,490 -0.03(-2.00%)
Feb 02, 2010 1.430 1.430 1.350 1.398 52,272 -0.00(-0.14%)
Feb 01, 2010 1.330 1.500 1.210 1.400 110,051 +0.17(+13.82%)
Jan 29, 2010 1.140 1.410 1.140 1.230 85,395 -0.01(-0.81%)
Jan 28, 2010 1.370 1.380 1.100 1.240 104,255 -0.12(-8.82%)
Jan 27, 2010 1.300 1.370 1.200 1.360 189,464 -0.02(-1.45%)
Jan 26, 2010 1.410 1.700 1.310 1.380 350,537 -0.16(-10.39%)
Jan 25, 2010 1.370 2.040 1.350 1.540 2,108,138 +0.35(+29.41%)
Jan 22, 2010 1.050 1.250 1.045 1.190 125,579 +0.13(+12.26%)
Jan 21, 2010 1.050 1.070 1.000 1.060 46,168 +0.06(+6.00%)
Jan 20, 2010 0.8900 1.080 0.8823 1.000 178,003 +0.12(+13.64%)
Jan 19, 2010 0.8600 0.9000 0.8600 0.8800 156,586 -0.01(-1.12%)
Jan 15, 2010 0.8700 0.8900 0.8900 0.8900 25,700 +0.01(+1.14%)
Jan 14, 2010 0.8900 0.8900 0.8601 0.8800 10,486 -0.01(-1.12%)
Jan 13, 2010 0.8800 0.8900 0.8600 0.8900 13,600 -0.03(-3.25%)
Jan 12, 2010 0.9099 0.9199 0.8700 0.9199 4,050 +0.03(+3.36%)
Jan 11, 2010 0.9100 0.9120 0.8800 0.8900 51,741 -0.03(-3.25%)
Jan 08, 2010 0.8800 0.9199 0.8800 0.9199 14,050 +0.05(+5.74%)
Jan 07, 2010 0.8300 0.8700 0.8300 0.8700 14,983 +0.04(+4.76%)
Jan 06, 2010 0.8500 0.8700 0.8305 0.8305 7,600 -0.04(-4.54%)
Jan 05, 2010 0.8700 0.8700 0.8200 0.8700 11,700 +0.02(+2.35%)
Jan 04, 2010 0.8400 0.8500 0.8026 0.8500 19,802 -0.03(-3.41%)
Dec 31, 2009 0.8600 0.8800 0.8800 0.8800 61,600 -0.00(-0.11%)
Dec 30, 2009 0.9900 0.9900 0.8702 0.8810 31,515 -0.05(-5.27%)
Dec 29, 2009 0.9700 1.100 0.8800 0.9300 259,338 -0.16(-14.67%)
Dec 28, 2009 0.9500 1.090 0.9500 1.090 1,034,140 +0.19(+21.10%)
Dec 24, 2009 0.8500 0.9000 0.8200 0.9000 6,130 +0.01(+1.13%)
Dec 23, 2009 0.8430 0.8900 0.8400 0.8899 16,406 +0.00(+0.00%)
Dec 22, 2009 0.8400 0.8899 0.8400 0.8899 5,100 +0.06(+7.22%)
Dec 21, 2009 0.8300 0.8700 0.8300 0.8300 12,700 +0.00(+0.00%)
Dec 18, 2009 0.8700 0.8900 0.8300 0.8300 4,205 -0.02(-2.35%)
Dec 17, 2009 0.8100 0.8799 0.8100 0.8500 3,100 +0.00(+0.00%)
Dec 15, 2009 0.7800 0.8500 0.8500 0.8500 3,600 +0.02(+2.41%)
Dec 14, 2009 0.8301 0.8301 0.8200 0.8300 21,800 -0.01(-1.19%)
Dec 11, 2009 0.8400 0.8999 0.8400 0.8400 2,079 +0.01(+1.20%)
Dec 10, 2009 0.8400 0.8400 0.8300 0.8300 14,783 -0.02(-2.35%)
Dec 09, 2009 0.8600 0.8900 0.8300 0.8500 11,400 -0.02(-2.30%)
Dec 08, 2009 0.8411 0.8900 0.8410 0.8700 28,226 -0.01(-1.14%)
Dec 07, 2009 0.8800 0.8900 0.8400 0.8800 9,282 -0.00(-0.07%)
Dec 04, 2009 0.8999 0.8999 0.8500 0.8806 6,801 +0.01(+1.22%)
Dec 03, 2009 0.8500 0.9299 0.8405 0.8700 6,600 -0.06(-6.45%)
Dec 02, 2009 0.8994 0.9300 0.8994 0.9300 4,550 +0.08(+9.41%)
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.