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%)
May 01, 2012 3.900 3.930 3.860 3.870 23,161 -0.01(-0.26%)
Apr 30, 2012 3.910 3.910 3.850 3.880 56,162 -0.01(-0.26%)
Apr 27, 2012 3.920 3.930 3.840 3.890 35,693 -0.06(-1.52%)
Apr 26, 2012 3.780 4.000 3.780 3.950 110,964 +0.15(+3.95%)
Apr 25, 2012 3.690 3.800 3.670 3.800 75,245 +0.11(+2.98%)
Apr 24, 2012 3.650 3.690 3.640 3.690 38,995 +0.05(+1.37%)
Apr 23, 2012 3.620 3.670 3.620 3.640 47,349 -0.03(-0.82%)
Apr 20, 2012 3.620 3.680 3.600 3.670 42,275 +0.07(+1.93%)
Apr 19, 2012 3.660 3.660 3.560 3.601 44,785 -0.05(-1.35%)
Apr 18, 2012 3.640 3.662 3.600 3.650 35,050 +0.01(+0.27%)
Apr 17, 2012 3.600 3.678 3.351 3.640 47,469 +0.04(+1.11%)
Apr 16, 2012 3.650 3.680 3.580 3.600 23,927 +0.00(+0.00%)
Apr 13, 2012 3.610 3.650 3.600 3.600 28,619 -0.05(-1.37%)
Apr 12, 2012 3.630 3.690 3.550 3.650 70,539 +0.03(+0.83%)
Apr 11, 2012 3.520 3.630 3.520 3.620 21,693 +0.11(+3.13%)
Apr 10, 2012 3.600 3.630 3.510 3.510 21,140 -0.07(-1.96%)
Apr 09, 2012 3.600 3.640 3.550 3.580 90,285 -0.06(-1.65%)
Apr 05, 2012 3.660 3.760 3.610 3.640 28,214 +0.00(+0.00%)
Apr 04, 2012 3.680 3.700 3.600 3.640 36,614 -0.06(-1.62%)
Apr 03, 2012 3.740 3.770 3.670 3.700 69,633 -0.05(-1.33%)
Apr 02, 2012 3.810 3.820 3.740 3.750 62,579 -0.03(-0.79%)
Mar 30, 2012 3.700 3.830 3.660 3.780 92,906 +0.10(+2.72%)
Mar 29, 2012 3.590 3.690 3.570 3.680 61,947 +0.05(+1.38%)
Mar 28, 2012 3.570 3.660 3.550 3.630 82,059 +0.04(+1.11%)
Mar 27, 2012 3.570 3.620 3.552 3.590 52,199 +0.02(+0.56%)
Mar 26, 2012 3.460 3.600 3.460 3.570 67,827 +0.11(+3.18%)
Mar 23, 2012 3.420 3.490 3.360 3.460 32,740 +0.04(+1.17%)
Mar 22, 2012 3.480 3.520 3.400 3.420 76,498 -0.08(-2.29%)
Mar 21, 2012 3.560 3.560 3.500 3.500 11,000 -0.02(-0.57%)
Mar 20, 2012 3.510 3.650 3.470 3.520 89,113 +0.00(+0.00%)
Mar 19, 2012 3.500 3.560 3.450 3.520 72,952 +0.09(+2.62%)
Mar 16, 2012 3.420 3.430 3.350 3.430 102,968 -0.02(-0.58%)
Mar 15, 2012 3.420 3.520 3.410 3.450 80,551 +0.00(+0.00%)
Mar 14, 2012 3.340 3.520 3.320 3.450 145,782 +0.08(+2.37%)
Mar 13, 2012 3.420 3.470 3.300 3.370 190,867 -0.08(-2.32%)
Mar 12, 2012 3.550 3.590 3.340 3.450 219,551 -0.08(-2.27%)
Mar 09, 2012 3.650 3.650 3.460 3.530 176,721 -0.09(-2.49%)
Mar 08, 2012 3.650 3.850 3.510 3.620 566,231 +0.31(+9.37%)
Mar 07, 2012 3.400 3.450 3.310 3.310 91,692 -0.04(-1.19%)
Mar 06, 2012 3.250 3.400 3.130 3.350 122,270 +0.08(+2.45%)
Mar 05, 2012 3.250 3.300 3.210 3.270 91,582 +0.05(+1.55%)
Mar 02, 2012 3.290 3.330 3.170 3.220 92,925 -0.07(-2.13%)
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.