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, 2010 2.900 2.900 2.710 2.810 76,386 -0.09(-3.10%)
Aug 30, 2010 2.860 2.910 2.760 2.900 283,072 +0.29(+11.11%)
Aug 27, 2010 2.560 2.680 2.530 2.610 118,462 +0.04(+1.56%)
Aug 26, 2010 2.580 2.680 2.560 2.570 63,569 +0.02(+0.78%)
Aug 25, 2010 2.600 2.600 2.520 2.550 137,689 -0.09(-3.41%)
Aug 24, 2010 2.700 2.730 2.630 2.640 82,485 -0.09(-3.30%)
Aug 23, 2010 2.880 2.880 2.730 2.730 68,595 -0.09(-3.19%)
Aug 20, 2010 2.900 2.901 2.710 2.820 219,491 -0.08(-2.76%)
Aug 19, 2010 2.990 3.020 2.900 2.900 96,271 -0.09(-3.01%)
Aug 18, 2010 3.090 3.099 2.990 2.990 82,629 -0.11(-3.55%)
Aug 17, 2010 3.100 3.210 3.100 3.100 89,741 +0.03(+0.98%)
Aug 16, 2010 2.970 3.090 2.960 3.070 79,677 +0.10(+3.37%)
Aug 13, 2010 3.100 3.100 2.950 2.970 83,215 -0.01(-0.34%)
Aug 12, 2010 3.070 3.100 2.900 2.980 262,667 -0.09(-2.93%)
Aug 11, 2010 3.150 3.150 3.000 3.070 204,640 -0.09(-2.85%)
Aug 10, 2010 3.460 3.460 3.110 3.160 355,324 +0.16(+5.33%)
Aug 09, 2010 3.290 3.290 2.990 3.000 371,333 -0.21(-6.54%)
Aug 06, 2010 3.560 3.590 3.120 3.210 530,944 -0.27(-7.76%)
Aug 05, 2010 3.350 3.690 3.350 3.480 538,968 +0.11(+3.26%)
Aug 04, 2010 3.520 3.690 3.310 3.370 652,969 -0.19(-5.34%)
Aug 03, 2010 3.260 3.560 3.260 3.560 568,803 +0.32(+9.88%)
Aug 02, 2010 2.840 3.400 2.840 3.240 1,165,212 +0.61(+23.19%)
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%)
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.