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 (%)
Aug 31, 2007 2.340 2.410 2.340 2.360 93,292 +0.04(+1.72%)
Aug 30, 2007 2.230 2.440 2.200 2.320 126,468 +0.12(+5.45%)
Aug 29, 2007 2.200 2.240 2.150 2.200 162,391 +0.00(+0.00%)
Aug 28, 2007 2.200 2.240 2.200 2.200 132,536 -0.02(-0.90%)
Aug 27, 2007 2.280 2.280 2.210 2.220 90,959 -0.06(-2.63%)
Aug 24, 2007 2.230 2.310 2.230 2.280 74,384 +0.07(+3.17%)
Aug 23, 2007 2.240 2.260 2.200 2.210 137,421 -0.05(-2.21%)
Aug 22, 2007 2.300 2.300 2.180 2.260 194,301 -0.03(-1.31%)
Aug 21, 2007 2.190 2.330 2.150 2.290 138,190 +0.07(+3.15%)
Aug 20, 2007 2.250 2.270 2.140 2.220 249,866 -0.01(-0.67%)
Aug 17, 2007 2.250 2.400 2.210 2.235 120,019 +0.00(+0.13%)
Aug 16, 2007 2.160 2.380 2.090 2.232 343,622 +0.02(+1.00%)
Aug 15, 2007 2.300 2.300 2.130 2.210 378,410 -0.10(-4.33%)
Aug 14, 2007 2.430 2.550 2.310 2.310 162,413 -0.14(-5.71%)
Aug 13, 2007 2.440 2.640 2.390 2.450 229,078 -0.02(-0.81%)
Aug 10, 2007 2.420 2.480 2.250 2.470 510,778 -0.02(-0.80%)
Aug 09, 2007 2.570 2.810 2.450 2.490 833,833 -0.06(-2.35%)
Aug 08, 2007 2.560 2.650 2.350 2.550 1,661,935 -1.19(-31.82%)
Aug 07, 2007 3.640 3.960 3.500 3.740 468,800 -0.01(-0.27%)
Aug 06, 2007 3.920 4.030 3.520 3.750 707,014 -0.24(-6.02%)
Aug 03, 2007 4.050 4.400 3.990 3.990 195,235 -0.37(-8.49%)
Aug 02, 2007 4.210 4.470 4.160 4.360 302,251 +0.15(+3.56%)
Aug 01, 2007 4.530 4.700 4.180 4.210 418,098 -0.34(-7.47%)
Jul 31, 2007 4.700 4.870 4.540 4.550 339,612 -0.18(-3.81%)
Jul 30, 2007 5.030 5.110 4.680 4.730 552,671 -0.31(-6.15%)
Jul 27, 2007 5.130 5.223 5.020 5.040 224,583 -0.09(-1.76%)
Jul 26, 2007 5.510 5.510 5.000 5.130 417,245 -0.63(-10.94%)
Jul 25, 2007 5.750 6.060 5.500 5.760 390,430 +0.08(+1.41%)
Jul 24, 2007 6.290 6.490 5.610 5.680 626,495 -0.87(-13.28%)
Jul 23, 2007 7.110 7.130 6.450 6.550 408,010 -0.55(-7.75%)
Jul 20, 2007 7.200 7.200 6.750 7.100 164,284 +0.02(+0.28%)
Jul 19, 2007 7.240 7.240 7.020 7.080 124,204 -0.03(-0.42%)
Jul 18, 2007 7.030 7.130 6.850 7.110 223,627 -0.02(-0.28%)
Jul 17, 2007 7.240 7.250 7.040 7.130 202,487 -0.12(-1.66%)
Jul 16, 2007 6.700 7.280 6.600 7.250 541,082 +0.55(+8.21%)
Jul 13, 2007 6.590 6.830 6.440 6.700 550,895 -0.18(-2.62%)
Jul 12, 2007 7.650 7.650 6.800 6.880 685,231 -0.34(-4.71%)
Jul 11, 2007 6.820 7.320 6.750 7.220 406,259 +0.20(+2.85%)
Jul 10, 2007 8.000 8.050 6.250 7.020 951,425 -0.97(-12.14%)
Jul 09, 2007 7.540 8.050 7.450 7.990 804,207 +0.69(+9.45%)
Jul 06, 2007 7.150 7.430 7.100 7.300 478,507 +0.21(+2.96%)
Jul 05, 2007 7.090 7.450 6.850 7.090 761,217 +0.13(+1.87%)
Jul 03, 2007 6.510 6.990 6.510 6.960 613,888 +0.51(+7.91%)
Jul 02, 2007 5.960 6.450 5.840 6.450 438,248 +0.61(+10.45%)
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%)
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.