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 (%)
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%)
May 01, 2003 0.7700 0.7800 0.6500 0.7800 12,600 +0.01(+1.30%)
Apr 30, 2003 0.7600 0.7700 0.6900 0.7700 21,100 +0.01(+1.32%)
Apr 29, 2003 0.7600 0.7600 0.7600 0.7600 4,200 +0.01(+1.33%)
Apr 28, 2003 0.7700 0.7700 0.7400 0.7500 10,600 -0.01(-1.32%)
Apr 25, 2003 0.8000 0.8000 0.7600 0.7600 500 +0.01(+1.33%)
Apr 24, 2003 0.7600 0.7600 0.6800 0.7500 3,700 +0.00(+0.00%)
Apr 23, 2003 0.7600 0.7800 0.6800 0.7500 5,400 -0.01(-1.32%)
Apr 22, 2003 0.7600 0.7600 0.7500 0.7600 10,000 +0.00(+0.00%)
Apr 21, 2003 0.7600 0.7600 0.7600 0.7600 200 -0.04(-5.00%)
Apr 17, 2003 0.7600 0.8100 0.7500 0.8000 20,500 +0.05(+6.67%)
Apr 16, 2003 0.8000 0.8000 0.7200 0.7500 57,100 -0.05(-6.25%)
Apr 15, 2003 0.7800 0.8000 0.7500 0.8000 8,000 +0.00(+0.00%)
Apr 14, 2003 0.7800 0.8000 0.7800 0.8000 13,300 +0.00(+0.00%)
Apr 11, 2003 0.8000 0.8000 0.7800 0.8000 4,900 -0.05(-5.88%)
Apr 10, 2003 0.8500 0.8500 0.8100 0.8500 6,600 +0.06(+7.59%)
Apr 09, 2003 0.8700 0.8700 0.7900 0.7900 32,400 -0.10(-11.24%)
Apr 08, 2003 0.8700 0.8900 0.8700 0.8900 800 +0.00(+0.00%)
Apr 07, 2003 0.8700 0.9000 0.8700 0.8900 65,600 -0.01(-1.11%)
Apr 04, 2003 0.9010 0.9400 0.8600 0.9000 20,500 +0.05(+5.88%)
Apr 03, 2003 0.9400 0.9500 0.8500 0.8500 24,700 -0.07(-7.61%)
Apr 02, 2003 0.9500 0.9700 0.9200 0.9200 48,800 -0.08(-8.00%)
Apr 01, 2003 0.9900 1.010 0.9900 1.000 15,100 +0.00(+0.00%)
Mar 31, 2003 1.000 1.010 0.9600 1.000 19,500 -0.02(-1.96%)
Mar 28, 2003 1.020 1.020 1.020 1.020 800 +0.01(+0.99%)
Mar 27, 2003 1.050 1.050 1.000 1.010 69,000 -0.02(-1.94%)
Mar 26, 2003 1.030 1.120 1.030 1.030 153,200 +0.00(+0.00%)
Mar 25, 2003 1.030 1.030 1.030 1.030 100 -0.06(-5.50%)
Mar 24, 2003 1.070 1.090 1.070 1.090 200,000 +0.03(+2.83%)
Mar 21, 2003 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 20, 2003 1.060 1.060 1.060 1.060 1,000 -0.05(-4.50%)
Mar 19, 2003 1.080 1.110 1.050 1.110 340,000 +0.06(+5.71%)
Mar 18, 2003 1.110 1.110 1.050 1.050 3,800 -0.03(-2.78%)
Mar 17, 2003 1.050 1.080 1.050 1.080 21,200 +0.08(+8.00%)
Mar 14, 2003 1.030 1.030 1.000 1.000 8,300 -0.02(-1.96%)
Mar 13, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 12, 2003 1.060 1.060 1.020 1.020 7,600 -0.08(-7.27%)
Mar 11, 2003 1.060 1.100 1.050 1.100 3,300 -0.04(-3.51%)
Mar 10, 2003 1.020 1.140 1.020 1.140 2,600 +0.01(+0.88%)
Mar 07, 2003 1.130 1.130 1.130 1.130 3,800 -0.07(-5.83%)
Mar 06, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 05, 2003 1.160 1.210 1.150 1.200 97,000 -0.02(-1.64%)
Mar 04, 2003 1.200 1.220 1.200 1.220 7,000 +0.02(+1.67%)
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.