Indicators

Smtc Corp (NQ: SMTX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.6400	0.6500	0.6100	0.6500	38,000	+0.02(+3.17%)
May 27, 2004	0.5500	0.6300	0.5500	0.6300	44,200	-0.01(-1.56%)
May 26, 2004	0.5600	0.6400	0.5600	0.6400	6,700	+0.03(+4.92%)
May 25, 2004	0.6200	0.6200	0.5500	0.6100	43,000	+0.03(+5.17%)
May 24, 2004	0.6100	0.6500	0.5800	0.5800	36,200	-0.03(-4.92%)
May 21, 2004	0.5400	0.6100	0.5400	0.6100	50,200	+0.04(+7.02%)
May 20, 2004	0.5700	0.6000	0.5000	0.5700	60,100	-0.03(-5.00%)
May 19, 2004	0.5800	0.6000	0.5500	0.6000	72,800	+0.00(+0.00%)
May 18, 2004	0.6200	0.6400	0.5800	0.6000	68,000	-0.02(-3.23%)
May 17, 2004	0.6600	0.6600	0.6200	0.6200	46,800	-0.05(-7.46%)
May 14, 2004	0.6200	0.6800	0.6200	0.6700	40,000	-0.01(-1.47%)
May 13, 2004	0.6610	0.7000	0.5100	0.6800	116,800	+0.02(+3.03%)
May 12, 2004	0.7300	0.7300	0.6500	0.6600	107,500	-0.03(-4.35%)
May 11, 2004	0.7300	0.7300	0.6400	0.6900	150,200	+0.04(+6.15%)
May 10, 2004	0.6200	0.7400	0.6200	0.6500	97,300	+0.06(+10.17%)
May 07, 2004	0.6000	0.7000	0.5700	0.5900	192,000	-0.05(-7.81%)
May 06, 2004	0.6600	0.7200	0.6000	0.6400	52,300	-0.04(-5.88%)
May 05, 2004	0.6700	0.7200	0.6500	0.6800	50,500	+0.01(+1.49%)
May 04, 2004	0.6800	0.7000	0.6500	0.6700	70,000	-0.03(-4.29%)

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.