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 30, 2010 2.550 2.680 2.460 2.630 158,438 +0.12(+4.78%)
Jul 29, 2010 2.570 2.680 2.450 2.510 133,695 -0.02(-0.79%)
Jul 28, 2010 2.640 2.680 2.530 2.530 136,277 -0.11(-4.17%)
Jul 27, 2010 2.680 2.720 2.550 2.640 134,070 -0.04(-1.49%)
Jul 26, 2010 2.730 2.780 2.610 2.680 159,598 -0.03(-1.11%)
Jul 23, 2010 2.660 2.760 2.600 2.710 174,328 +0.05(+1.88%)
Jul 22, 2010 2.610 2.730 2.580 2.660 123,686 +0.07(+2.80%)
Jul 21, 2010 2.650 2.700 2.540 2.588 90,806 -0.01(-0.48%)
Jul 20, 2010 2.490 2.600 2.420 2.600 100,495 +0.03(+1.17%)
Jul 19, 2010 2.620 2.620 2.330 2.570 205,038 -0.05(-1.91%)
Jul 16, 2010 2.700 2.700 2.600 2.620 123,413 -0.08(-2.96%)
Jul 15, 2010 2.680 2.720 2.620 2.700 79,007 +0.01(+0.37%)
Jul 14, 2010 2.670 2.790 2.640 2.690 142,604 -0.01(-0.37%)
Jul 13, 2010 2.680 2.730 2.610 2.700 449,425 -0.15(-5.26%)
Jul 12, 2010 2.880 2.950 2.840 2.850 31,246 -0.06(-2.06%)
Jul 09, 2010 2.790 2.950 2.730 2.910 37,680 +0.10(+3.56%)
Jul 08, 2010 2.650 2.860 2.600 2.810 61,512 +0.01(+0.36%)
Jul 07, 2010 2.830 2.960 2.670 2.800 54,589 +0.00(+0.00%)
Jul 06, 2010 2.750 3.070 2.740 2.800 138,786 +0.06(+2.19%)
Jul 02, 2010 2.790 2.840 2.600 2.740 153,572 -0.01(-0.36%)
Jul 01, 2010 3.000 3.000 2.500 2.750 393,014 -0.27(-8.94%)
Jun 30, 2010 3.060 3.120 2.960 3.020 66,301 -0.04(-1.31%)
Jun 29, 2010 3.250 3.270 3.030 3.060 224,482 -0.31(-9.20%)
Jun 25, 2010 3.370 3.370 3.280 3.370 29,905 -0.01(-0.30%)
Jun 24, 2010 3.440 3.440 3.330 3.380 19,237 -0.07(-2.03%)
Jun 23, 2010 3.330 3.450 3.250 3.450 83,001 +0.13(+3.91%)
Jun 22, 2010 3.420 3.420 3.300 3.320 74,235 -0.10(-2.92%)
Jun 21, 2010 3.670 3.670 3.420 3.420 42,479 -0.12(-3.39%)
Jun 18, 2010 3.650 3.650 3.500 3.540 35,549 -0.02(-0.56%)
Jun 17, 2010 3.590 3.590 3.470 3.560 29,050 +0.00(+0.00%)
Jun 16, 2010 3.570 3.670 3.520 3.560 28,269 -0.07(-1.93%)
Jun 15, 2010 3.500 3.680 3.390 3.630 125,998 +0.17(+4.92%)
Jun 14, 2010 3.490 3.550 3.410 3.460 45,765 +0.04(+1.17%)
Jun 11, 2010 3.590 3.590 3.340 3.420 124,649 -0.21(-5.79%)
Jun 10, 2010 3.660 3.750 3.520 3.630 106,875 +0.02(+0.55%)
Jun 09, 2010 3.400 3.750 3.400 3.610 127,284 +0.22(+6.49%)
Jun 08, 2010 3.560 3.640 3.221 3.390 162,262 -0.18(-5.04%)
Jun 07, 2010 3.700 3.730 3.460 3.570 135,544 -0.13(-3.51%)
Jun 04, 2010 3.520 3.730 3.500 3.700 170,326 -0.03(-0.80%)
Jun 03, 2010 3.700 3.800 3.600 3.730 416,900 +0.03(+0.81%)
Jun 02, 2010 3.510 3.720 3.420 3.700 160,005 +0.20(+5.71%)
Jun 01, 2010 3.660 3.700 3.500 3.500 151,399 -0.19(-5.15%)
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.