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, 2010	3.550	3.730	3.550	3.690	243,766	+0.14(+3.94%)
May 27, 2010	3.460	3.570	3.390	3.550	200,576	+0.20(+5.97%)
May 26, 2010	3.260	3.500	3.260	3.350	196,094	+0.13(+4.04%)
May 25, 2010	3.320	3.320	3.130	3.220	209,347	-0.16(-4.73%)
May 24, 2010	3.490	3.500	3.360	3.380	86,726	+0.00(+0.00%)
May 21, 2010	3.300	3.530	3.210	3.380	180,824	-0.09(-2.59%)
May 20, 2010	3.450	3.700	3.370	3.470	288,061	-0.27(-7.22%)
May 19, 2010	3.620	3.750	3.510	3.740	135,013	+0.08(+2.19%)
May 18, 2010	3.720	3.810	3.530	3.660	335,710	+0.01(+0.27%)
May 17, 2010	3.850	3.850	3.560	3.650	213,335	-0.12(-3.18%)
May 14, 2010	4.030	4.040	3.720	3.770	282,366	-0.31(-7.60%)
May 13, 2010	4.030	4.210	4.000	4.080	558,129	+0.10(+2.51%)
May 12, 2010	4.200	4.300	3.760	3.980	941,903	+0.38(+10.56%)
May 11, 2010	3.580	3.680	3.200	3.600	409,025	+0.18(+5.26%)
May 10, 2010	3.269	3.490	3.130	3.420	314,984	+0.21(+6.54%)
May 07, 2010	3.370	3.600	3.150	3.210	499,326	-0.24(-6.96%)
May 06, 2010	3.770	3.850	3.280	3.450	356,992	-0.29(-7.75%)
May 05, 2010	3.830	3.930	3.560	3.740	237,176	-0.06(-1.58%)
May 04, 2010	3.900	3.900	3.500	3.800	398,247	-0.15(-3.80%)

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.