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 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%)
May 03, 2010 4.130 4.130 3.810 3.950 194,262 -0.05(-1.25%)
Apr 30, 2010 4.100 4.150 3.950 4.000 181,325 -0.11(-2.68%)
Apr 29, 2010 3.890 4.120 3.860 4.110 380,102 +0.26(+6.75%)
Apr 28, 2010 3.750 3.900 3.680 3.850 165,647 +0.09(+2.39%)
Apr 27, 2010 3.670 3.830 3.670 3.760 247,709 +0.09(+2.45%)
Apr 26, 2010 3.740 3.860 3.600 3.670 148,645 +0.00(+0.00%)
Apr 23, 2010 3.890 3.900 3.600 3.670 231,437 -0.17(-4.43%)
Apr 22, 2010 3.790 4.070 3.710 3.840 527,125 +0.01(+0.26%)
Apr 21, 2010 3.660 3.840 3.550 3.830 408,258 +0.17(+4.65%)
Apr 20, 2010 3.440 3.769 3.310 3.660 1,019,243 +0.52(+16.56%)
Apr 19, 2010 3.010 3.150 2.980 3.140 163,068 +0.09(+2.95%)
Apr 16, 2010 3.100 3.100 2.850 3.050 336,823 -0.01(-0.33%)
Apr 15, 2010 3.040 3.120 3.020 3.060 126,273 -0.01(-0.33%)
Apr 14, 2010 3.100 3.180 3.010 3.070 175,295 -0.04(-1.29%)
Apr 13, 2010 3.240 3.250 3.000 3.110 294,070 -0.12(-3.72%)
Apr 12, 2010 3.190 3.260 3.060 3.230 300,124 +0.08(+2.54%)
Apr 09, 2010 2.770 3.260 2.740 3.150 895,156 +0.39(+14.13%)
Apr 08, 2010 2.750 2.840 2.710 2.760 138,598 +0.01(+0.36%)
Apr 07, 2010 2.670 2.790 2.660 2.750 207,412 +0.05(+1.85%)
Apr 06, 2010 2.570 2.740 2.550 2.700 170,974 +0.14(+5.47%)
Apr 05, 2010 2.700 2.740 2.550 2.560 263,225 -0.10(-3.76%)
Apr 01, 2010 2.750 2.660 2.660 2.660 215,700 -0.13(-4.66%)
Mar 31, 2010 2.740 2.883 2.610 2.790 266,496 +0.02(+0.72%)
Mar 30, 2010 2.860 2.950 2.740 2.770 283,616 -0.08(-2.81%)
Mar 29, 2010 2.600 2.900 2.600 2.850 431,617 +0.25(+9.62%)
Mar 26, 2010 2.610 2.790 2.500 2.600 466,124 +0.02(+0.77%)
Mar 25, 2010 2.300 2.860 2.300 2.580 790,568 +0.15(+6.18%)
Mar 24, 2010 2.640 2.640 2.430 2.430 243,941 -0.16(-6.18%)
Mar 23, 2010 2.300 2.600 2.260 2.590 588,370 +0.30(+12.92%)
Mar 22, 2010 2.290 2.300 2.250 2.294 127,447 -0.01(-0.28%)
Mar 19, 2010 2.290 2.340 2.250 2.300 318,728 +0.02(+0.88%)
Mar 18, 2010 2.250 2.300 2.250 2.280 176,392 +0.04(+1.79%)
Mar 17, 2010 2.500 2.500 2.230 2.240 252,897 -0.17(-7.05%)
Mar 16, 2010 2.500 2.550 2.400 2.410 306,783 -0.09(-3.60%)
Mar 15, 2010 2.440 2.600 2.240 2.500 1,264,394 +0.30(+13.64%)
Mar 12, 2010 2.350 2.400 2.170 2.200 763,342 -0.20(-8.33%)
Mar 11, 2010 2.570 2.800 2.330 2.400 3,041,960 +0.75(+45.45%)
Mar 10, 2010 1.630 1.790 1.630 1.650 238,800 +0.05(+3.12%)
Mar 09, 2010 1.680 1.680 1.510 1.600 71,378 +0.00(+0.00%)
Mar 08, 2010 1.630 1.710 1.550 1.600 66,704 +0.01(+0.63%)
Mar 05, 2010 1.590 1.650 1.490 1.590 108,114 +0.01(+0.63%)
Mar 04, 2010 1.670 1.670 1.470 1.580 64,562 -0.01(-0.63%)
Mar 03, 2010 1.600 1.700 1.550 1.590 32,966 +0.00(+0.00%)
Mar 02, 2010 1.700 1.800 1.550 1.590 231,387 -0.06(-3.64%)
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.