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 29, 2011 2.200 2.270 2.150 2.220 78,745 -0.02(-0.89%)
Jul 28, 2011 2.180 2.290 2.180 2.240 21,147 +0.02(+0.90%)
Jul 27, 2011 2.244 2.244 2.188 2.220 19,330 +0.00(+0.00%)
Jul 26, 2011 2.190 2.240 2.190 2.220 11,081 +0.03(+1.37%)
Jul 25, 2011 2.200 2.209 2.190 2.190 6,349 -0.04(-1.79%)
Jul 22, 2011 2.180 2.260 2.165 2.230 31,217 +0.02(+0.90%)
Jul 21, 2011 2.220 2.340 2.140 2.210 75,151 +0.01(+0.45%)
Jul 20, 2011 2.030 2.210 2.030 2.200 72,113 +0.16(+7.84%)
Jul 19, 2011 2.010 2.060 2.000 2.040 14,426 +0.03(+1.49%)
Jul 18, 2011 2.030 2.040 1.970 2.010 28,683 -0.03(-1.47%)
Jul 15, 2011 2.040 2.060 2.000 2.040 44,614 +0.00(+0.00%)
Jul 14, 2011 2.020 2.040 2.015 2.040 12,709 +0.01(+0.49%)
Jul 13, 2011 2.080 2.080 2.000 2.030 20,359 -0.03(-1.46%)
Jul 12, 2011 2.110 2.110 2.050 2.060 12,349 -0.02(-0.97%)
Jul 11, 2011 2.040 2.100 2.040 2.080 271,335 +0.00(+0.00%)
Jul 08, 2011 2.050 2.090 2.040 2.080 35,450 +0.01(+0.48%)
Jul 07, 2011 2.050 2.130 2.030 2.070 30,115 +0.04(+1.97%)
Jul 06, 2011 2.150 2.160 2.030 2.030 77,814 -0.16(-7.31%)
Jul 05, 2011 2.130 2.190 2.100 2.190 40,766 +0.07(+3.30%)
Jul 01, 2011 2.050 2.180 2.040 2.120 46,243 +0.09(+4.43%)
Jun 30, 2011 2.070 2.100 2.030 2.030 21,914 -0.07(-3.33%)
Jun 29, 2011 2.040 2.140 2.020 2.100 24,609 +0.06(+2.94%)
Jun 28, 2011 2.080 2.080 2.030 2.040 33,937 -0.04(-1.92%)
Jun 27, 2011 2.100 2.100 2.030 2.080 24,173 -0.03(-1.42%)
Jun 24, 2011 2.080 2.110 2.060 2.110 35,730 +0.04(+1.93%)
Jun 23, 2011 2.040 2.100 2.040 2.070 35,764 -0.04(-1.90%)
Jun 22, 2011 2.160 2.200 2.080 2.110 43,891 -0.04(-1.86%)
Jun 21, 2011 2.020 2.190 2.020 2.150 53,408 +0.13(+6.44%)
Jun 20, 2011 2.070 2.140 2.020 2.020 47,102 -0.08(-3.81%)
Jun 17, 2011 2.190 2.190 2.060 2.100 98,240 -0.05(-2.33%)
Jun 16, 2011 2.150 2.200 2.100 2.150 101,833 +0.01(+0.47%)
Jun 15, 2011 2.150 2.170 2.125 2.140 11,717 -0.02(-0.93%)
Jun 14, 2011 2.110 2.180 2.080 2.160 27,983 +0.06(+2.86%)
Jun 13, 2011 2.190 2.190 2.050 2.100 48,417 -0.07(-3.23%)
Jun 10, 2011 2.200 2.220 2.150 2.170 47,186 -0.05(-2.25%)
Jun 09, 2011 2.200 2.220 2.170 2.220 29,862 +0.02(+0.91%)
Jun 08, 2011 2.230 2.230 2.170 2.200 30,460 -0.02(-0.90%)
Jun 07, 2011 2.200 2.240 2.180 2.220 45,549 +0.03(+1.37%)
Jun 06, 2011 2.210 2.250 2.160 2.190 83,161 -0.04(-1.79%)
Jun 03, 2011 2.240 2.260 2.180 2.230 95,878 -0.02(-0.89%)
May 24, 2011 2.250 2.260 2.250 2.250 70,900 +0.00(+0.00%)
May 23, 2011 2.230 2.260 2.200 2.250 129,759 +0.01(+0.45%)
May 20, 2011 2.220 2.250 2.200 2.240 74,610 +0.00(+0.00%)
May 19, 2011 2.250 2.320 2.210 2.240 178,657 +0.00(+0.00%)
May 18, 2011 2.250 2.300 2.180 2.240 199,410 +0.11(+5.16%)
May 17, 2011 2.120 2.157 2.120 2.130 29,713 +0.01(+0.47%)
May 16, 2011 2.120 2.180 1.940 2.120 184,082 -0.02(-0.93%)
May 13, 2011 2.220 2.220 2.120 2.140 88,157 -0.06(-2.73%)
May 12, 2011 2.240 2.240 2.160 2.200 108,435 -0.02(-0.90%)
May 11, 2011 2.230 2.340 2.190 2.220 193,172 -0.02(-0.89%)
May 10, 2011 1.990 2.280 1.970 2.240 453,392 +0.27(+13.71%)
May 09, 2011 1.980 1.990 1.930 1.970 158,554 +0.01(+0.51%)
May 06, 2011 2.250 2.250 1.900 1.960 801,893 -0.56(-22.22%)
May 05, 2011 2.590 2.600 2.520 2.520 80,009 -0.08(-3.08%)
May 04, 2011 2.650 2.663 2.560 2.600 62,121 -0.05(-1.89%)
May 03, 2011 2.630 2.684 2.620 2.650 44,634 +0.00(+0.00%)
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.