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 29, 2009	0.6500	0.6500	0.6000	0.6380	13,466	+0.02(+2.90%)
May 28, 2009	0.5980	0.6200	0.5979	0.6200	4,940	+0.07(+12.52%)
May 27, 2009	0.5800	0.5800	0.5250	0.5510	7,160	-0.06(-9.67%)
May 26, 2009	0.5800	0.6200	0.5800	0.6100	5,600	+0.03(+5.17%)
May 22, 2009	0.5700	0.5900	0.5699	0.5800	9,567	-0.07(-10.77%)
May 20, 2009	0.6500	0.6500	0.6500	0.6500	4,300	+0.04(+6.56%)
May 19, 2009	0.6101	0.6101	0.6099	0.6100	6,500	+0.01(+1.67%)
May 18, 2009	0.6600	0.6696	0.6000	0.6000	2,575	+0.07(+13.21%)
May 15, 2009	0.6000	0.6000	0.5300	0.5300	17,390	-0.09(-14.52%)
May 14, 2009	0.6800	0.6800	0.5500	0.6200	19,186	-0.08(-11.43%)
May 13, 2009	0.5701	0.7000	0.5701	0.7000	4,800	+0.10(+16.67%)
May 12, 2009	0.5700	0.6900	0.5700	0.6000	9,544	-0.03(-4.76%)
May 11, 2009	0.6900	0.6900	0.5500	0.6300	3,130	+0.01(+1.61%)
May 08, 2009	0.7500	0.7501	0.5500	0.6200	28,975	-0.01(-1.59%)
May 07, 2009	0.7000	0.7300	0.6200	0.6300	15,622	-0.04(-6.51%)
May 06, 2009	0.7000	0.7000	0.6599	0.6739	7,700	+0.06(+10.48%)
May 05, 2009	0.6799	0.6800	0.6100	0.6100	5,100	+0.00(+0.00%)
May 04, 2009	0.5800	0.6700	0.5800	0.6100	7,495	+0.03(+5.17%)

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.