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 (%)
Jul 31, 2003 0.6000 0.6100 0.5800 0.6000 24,200 +0.02(+3.45%)
Jul 30, 2003 0.5800 0.6000 0.5600 0.5800 103,200 +0.00(+0.00%)
Jul 29, 2003 0.5600 0.6100 0.5600 0.5800 10,400 +0.02(+3.57%)
Jul 28, 2003 0.5790 0.6000 0.5500 0.5600 10,000 -0.05(-8.20%)
Jul 25, 2003 0.6000 0.6500 0.5500 0.6100 31,200 +0.00(+0.00%)
Jul 24, 2003 0.6000 0.6100 0.6000 0.6100 14,900 +0.02(+3.39%)
Jul 23, 2003 0.6000 0.6200 0.5900 0.5900 11,700 -0.02(-3.28%)
Jul 22, 2003 0.6400 0.7200 0.6000 0.6100 17,500 +0.01(+1.67%)
Jul 21, 2003 0.7800 0.7800 0.6000 0.6000 107,800 -0.04(-6.25%)
Jul 18, 2003 0.6600 0.6800 0.6000 0.6400 35,900 +0.01(+1.59%)
Jul 17, 2003 0.7100 0.7400 0.6000 0.6300 37,400 +0.00(+0.00%)
Jul 16, 2003 0.6500 0.6600 0.6300 0.6300 74,700 -0.04(-5.97%)
Jul 15, 2003 0.7100 0.7100 0.6400 0.6700 86,500 -0.08(-10.67%)
Jul 14, 2003 0.7800 0.8000 0.7200 0.7500 61,300 -0.05(-6.25%)
Jul 11, 2003 0.7900 0.8000 0.7600 0.8000 24,700 +0.00(+0.00%)
Jul 10, 2003 0.8000 0.8000 0.7600 0.8000 4,800 +0.00(+0.00%)
Jul 09, 2003 0.8200 0.8200 0.7500 0.8000 35,100 +0.00(+0.00%)
Jul 08, 2003 0.8100 0.8200 0.7800 0.8000 34,800 -0.02(-2.44%)
Jul 07, 2003 0.8000 0.8200 0.8000 0.8200 700 -0.05(-5.75%)
Jul 03, 2003 0.8700 0.8700 0.8700 0.8700 200 +0.01(+1.16%)
Jul 02, 2003 0.7700 0.9000 0.7600 0.8600 20,800 -0.02(-2.27%)
Jul 01, 2003 0.8100 0.9000 0.8100 0.8800 1,800 +0.06(+7.32%)
Jun 30, 2003 0.9400 0.8500 0.8200 0.8200 500 -0.12(-12.77%)
Jun 27, 2003 0.8700 0.9400 0.8800 0.9400 1,400 +0.07(+8.05%)
Jun 26, 2003 0.8400 0.8800 0.8400 0.8700 5,100 +0.05(+6.10%)
Jun 25, 2003 0.7600 0.8700 0.7600 0.8200 14,400 +0.03(+3.80%)
Jun 24, 2003 0.8200 0.8500 0.7600 0.7900 18,700 -0.09(-10.23%)
Jun 23, 2003 0.9200 0.9200 0.8800 0.8800 9,200 -0.06(-6.38%)
Jun 20, 2003 0.9200 0.9500 0.9200 0.9400 12,000 +0.00(+0.00%)
Jun 19, 2003 0.9000 0.9400 0.9000 0.9400 18,800 +0.00(+0.00%)
Jun 18, 2003 0.9000 0.9400 0.8900 0.9400 18,300 +0.06(+6.82%)
Jun 17, 2003 0.8600 0.9000 0.8600 0.8800 10,600 +0.03(+3.53%)
Jun 16, 2003 0.7600 0.8600 0.7600 0.8500 5,800 -0.01(-1.16%)
Jun 13, 2003 0.8500 0.8900 0.7600 0.8600 25,700 +0.06(+7.50%)
Jun 12, 2003 0.8500 0.8500 0.7500 0.8000 62,500 +0.06(+8.11%)
Jun 11, 2003 0.7400 0.9000 0.7000 0.7400 70,800 +0.04(+5.71%)
Jun 10, 2003 0.7100 0.7300 0.7000 0.7000 7,100 -0.02(-2.78%)
Jun 09, 2003 0.7100 0.7500 0.7200 0.7200 1,600 +0.01(+1.41%)
Jun 06, 2003 0.7400 0.8000 0.7100 0.7100 31,600 -0.02(-2.74%)
Jun 05, 2003 0.8000 0.8200 0.7300 0.7300 7,000 +0.01(+1.39%)
Jun 04, 2003 0.7100 0.8000 0.7100 0.7200 31,400 +0.02(+2.86%)
Jun 03, 2003 0.7000 0.7000 0.6900 0.7000 4,200 +0.01(+1.45%)
Jun 02, 2003 0.7000 0.7400 0.6900 0.6900 2,600 +0.01(+1.47%)
May 30, 2003 0.7000 0.7000 0.6100 0.6800 18,400 -0.02(-2.86%)
May 29, 2003 0.7100 0.7200 0.7000 0.7000 8,300 +0.01(+1.45%)
May 28, 2003 0.6900 0.7200 0.6700 0.6900 10,000 -0.01(-1.43%)
May 27, 2003 0.6900 0.7200 0.6500 0.7000 24,300 +0.02(+2.94%)
May 23, 2003 0.6800 0.6800 0.6800 0.6800 6,400 +0.02(+3.03%)
May 22, 2003 0.7100 0.7400 0.6600 0.6600 3,700 +0.00(+0.00%)
May 21, 2003 0.7000 0.7000 0.6500 0.6600 9,400 -0.01(-1.49%)
May 20, 2003 0.6600 0.6700 0.6500 0.6700 7,900 +0.02(+3.08%)
May 19, 2003 0.7000 0.7100 0.6500 0.6500 9,300 -0.03(-4.41%)
May 16, 2003 0.6600 0.7000 0.6500 0.6800 9,500 -0.03(-4.09%)
May 15, 2003 0.6500 0.7100 0.6400 0.7090 11,300 -0.03(-4.19%)
May 14, 2003 0.7000 0.7400 0.6600 0.7400 38,900 +0.01(+1.37%)
May 13, 2003 0.7300 0.7400 0.7300 0.7300 1,400 -0.01(-1.35%)
May 12, 2003 0.6200 0.7400 0.6200 0.7400 29,700 +0.00(+0.00%)
May 09, 2003 0.7500 0.7500 0.6500 0.7400 15,100 -0.02(-2.63%)
May 08, 2003 0.7900 0.8000 0.7000 0.7600 15,600 -0.05(-6.17%)
May 07, 2003 0.7500 0.8100 0.7500 0.8100 5,600 +0.06(+8.00%)
May 06, 2003 0.8000 0.8200 0.7500 0.7500 11,300 -0.06(-7.41%)
May 05, 2003 0.8100 0.8100 0.7000 0.8100 2,400 +0.06(+8.00%)
May 02, 2003 0.7700 0.7700 0.6500 0.7500 40,400 -0.03(-3.85%)
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.