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 (%)
May 31, 2012 3.290 3.290 3.149 3.160 238,366 -0.10(-3.07%)
May 30, 2012 3.300 3.300 3.250 3.260 50,255 -0.04(-1.21%)
May 29, 2012 3.340 3.380 3.300 3.300 43,781 -0.03(-0.90%)
May 25, 2012 3.340 3.340 3.290 3.330 27,897 +0.01(+0.30%)
May 24, 2012 3.340 3.400 3.300 3.320 125,335 -0.05(-1.48%)
May 23, 2012 3.440 3.440 3.270 3.370 44,717 -0.07(-2.03%)
May 22, 2012 3.410 3.550 3.370 3.440 26,059 -0.01(-0.29%)
May 21, 2012 3.270 3.460 3.270 3.450 49,942 +0.15(+4.55%)
May 18, 2012 3.460 3.470 3.250 3.300 121,719 -0.15(-4.35%)
May 17, 2012 3.680 3.687 3.430 3.450 50,261 -0.22(-5.99%)
May 16, 2012 3.680 3.680 3.590 3.670 47,000 +0.02(+0.55%)
May 15, 2012 3.610 3.721 3.590 3.650 67,735 +0.07(+1.96%)
May 14, 2012 3.660 3.670 3.540 3.580 79,762 -0.08(-2.19%)
May 11, 2012 3.730 3.840 3.660 3.660 98,785 -0.09(-2.47%)
May 10, 2012 3.900 3.960 3.600 3.752 233,682 -0.16(-4.03%)
May 09, 2012 3.840 3.940 3.780 3.910 84,715 +0.01(+0.28%)
May 08, 2012 3.830 3.910 3.660 3.899 65,380 +0.04(+1.04%)
May 07, 2012 3.700 3.860 3.620 3.859 62,490 +0.13(+3.46%)
May 04, 2012 3.750 3.790 3.720 3.730 48,184 -0.03(-0.80%)
May 03, 2012 3.800 3.850 3.740 3.760 39,668 -0.03(-0.79%)
May 02, 2012 3.860 3.930 3.750 3.790 54,600 -0.08(-2.07%)
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.