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 (%)
Jun 29, 2007 5.820 6.000 5.690 5.840 253,967 +0.06(+1.04%)
Jun 28, 2007 5.720 5.880 5.710 5.780 154,835 +0.10(+1.76%)
Jun 27, 2007 5.500 5.730 5.480 5.680 99,843 +0.07(+1.25%)
Jun 26, 2007 5.760 5.800 5.450 5.610 235,569 -0.13(-2.26%)
Jun 25, 2007 5.500 5.750 5.450 5.740 510,808 +0.30(+5.51%)
Jun 22, 2007 5.400 5.500 5.200 5.440 138,991 +0.04(+0.74%)
Jun 21, 2007 5.370 5.400 5.100 5.400 121,358 +0.05(+0.93%)
Jun 20, 2007 5.490 5.490 5.350 5.350 128,700 +0.00(+0.00%)
Jun 19, 2007 5.300 5.450 5.230 5.350 461,200 +0.12(+2.29%)
Jun 18, 2007 5.160 5.240 5.000 5.230 271,700 +0.34(+6.95%)
Jun 15, 2007 4.790 4.900 4.630 4.890 177,300 +0.17(+3.60%)
Jun 14, 2007 4.550 4.740 4.550 4.720 76,500 +0.17(+3.74%)
Jun 13, 2007 4.720 4.740 4.540 4.550 91,400 -0.18(-3.81%)
Jun 12, 2007 4.900 4.900 4.560 4.730 95,200 -0.15(-3.07%)
Jun 11, 2007 4.900 5.030 4.600 4.880 276,016 +0.12(+2.52%)
Jun 08, 2007 4.500 4.800 4.440 4.760 230,708 +0.01(+0.21%)
Jun 07, 2007 5.150 5.150 4.580 4.750 399,359 -0.22(-4.43%)
Jun 06, 2007 5.240 5.260 4.780 4.970 309,704 -0.27(-5.15%)
Jun 05, 2007 5.270 5.330 5.050 5.240 541,423 +0.20(+3.97%)
Jun 04, 2007 5.000 5.200 4.880 5.040 495,450 +0.09(+1.82%)
Jun 01, 2007 4.750 4.950 4.630 4.950 326,672 +0.25(+5.32%)
May 31, 2007 4.690 4.740 4.500 4.700 185,600 +0.01(+0.21%)
May 30, 2007 4.370 4.820 4.250 4.690 398,354 +0.32(+7.32%)
May 29, 2007 4.720 4.830 4.110 4.370 909,002 +0.49(+12.63%)
May 25, 2007 3.530 3.900 3.523 3.880 300,990 +0.36(+10.23%)
May 24, 2007 3.700 3.730 3.500 3.520 185,004 -0.16(-4.35%)
May 23, 2007 3.530 3.690 3.480 3.680 245,966 +0.19(+5.45%)
May 22, 2007 3.400 3.550 3.350 3.490 413,762 +0.10(+2.95%)
May 21, 2007 3.120 3.430 3.120 3.390 323,858 +0.28(+9.00%)
May 18, 2007 3.120 3.210 3.040 3.110 59,080 +0.00(+0.00%)
May 17, 2007 3.160 3.170 3.060 3.110 45,232 -0.04(-1.27%)
May 16, 2007 3.080 3.170 3.060 3.150 83,328 +0.07(+2.27%)
May 15, 2007 3.150 3.170 3.050 3.080 75,546 -0.07(-2.22%)
May 14, 2007 3.340 3.370 3.110 3.150 732,993 +0.08(+2.61%)
May 11, 2007 3.100 3.140 2.990 3.070 160,059 +0.03(+0.99%)
May 10, 2007 3.000 3.050 2.980 3.040 34,090 +0.06(+2.01%)
May 09, 2007 2.940 3.010 2.930 2.980 46,834 -0.01(-0.33%)
May 08, 2007 3.010 3.010 2.950 2.990 17,749 +0.02(+0.67%)
May 07, 2007 2.920 2.970 2.900 2.970 54,149 +0.04(+1.37%)
May 04, 2007 2.960 3.060 2.930 2.930 25,994 -0.07(-2.33%)
May 03, 2007 2.970 3.030 2.970 3.000 3,098 +0.04(+1.35%)
May 02, 2007 2.900 3.060 2.880 2.960 53,904 +0.06(+2.07%)
May 01, 2007 2.990 3.080 2.890 2.900 16,532 -0.08(-2.68%)
Apr 30, 2007 3.040 3.070 2.980 2.980 52,399 -0.08(-2.61%)
Apr 27, 2007 3.030 3.080 3.030 3.060 46,826 +0.03(+0.99%)
Apr 26, 2007 3.100 3.100 3.030 3.030 22,924 -0.07(-2.26%)
Apr 25, 2007 3.040 3.140 3.030 3.100 19,757 +0.05(+1.64%)
Apr 24, 2007 3.110 3.120 3.030 3.050 25,050 -0.05(-1.61%)
Apr 23, 2007 3.120 3.140 3.020 3.100 25,741 +0.02(+0.65%)
Apr 20, 2007 3.080 3.100 3.050 3.080 20,872 +0.01(+0.33%)
Apr 19, 2007 3.030 3.070 3.030 3.070 15,216 +0.03(+0.99%)
Apr 18, 2007 3.020 3.090 2.960 3.040 31,768 +0.03(+1.00%)
Apr 17, 2007 2.943 3.070 2.943 3.010 120,469 +0.04(+1.34%)
Apr 16, 2007 2.980 3.000 2.950 2.970 25,302 -0.04(-1.33%)
Apr 13, 2007 2.960 3.020 2.940 3.010 25,600 +0.02(+0.67%)
Apr 12, 2007 2.960 2.990 2.900 2.990 36,544 +0.04(+1.35%)
Apr 11, 2007 2.920 2.990 2.900 2.950 23,316 +0.02(+0.68%)
Apr 10, 2007 2.940 3.020 2.880 2.930 57,245 -0.03(-1.01%)
Apr 09, 2007 2.980 3.020 2.950 2.960 43,747 -0.02(-0.67%)
Apr 05, 2007 2.920 2.980 2.920 2.980 42,935 +0.03(+1.02%)
Apr 04, 2007 2.910 2.950 2.880 2.950 33,617 +0.01(+0.34%)
Apr 03, 2007 2.870 2.980 2.860 2.940 38,860 +0.01(+0.34%)
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.