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 29, 2009 0.6500 0.6500 0.6000 0.6380 13,466 +0.02(+2.90%)
May 28, 2009 0.5980 0.6200 0.5979 0.6200 4,940 +0.07(+12.52%)
May 27, 2009 0.5800 0.5800 0.5250 0.5510 7,160 -0.06(-9.67%)
May 26, 2009 0.5800 0.6200 0.5800 0.6100 5,600 +0.03(+5.17%)
May 22, 2009 0.5700 0.5900 0.5699 0.5800 9,567 -0.07(-10.77%)
May 20, 2009 0.6500 0.6500 0.6500 0.6500 4,300 +0.04(+6.56%)
May 19, 2009 0.6101 0.6101 0.6099 0.6100 6,500 +0.01(+1.67%)
May 18, 2009 0.6600 0.6696 0.6000 0.6000 2,575 +0.07(+13.21%)
May 15, 2009 0.6000 0.6000 0.5300 0.5300 17,390 -0.09(-14.52%)
May 14, 2009 0.6800 0.6800 0.5500 0.6200 19,186 -0.08(-11.43%)
May 13, 2009 0.5701 0.7000 0.5701 0.7000 4,800 +0.10(+16.67%)
May 12, 2009 0.5700 0.6900 0.5700 0.6000 9,544 -0.03(-4.76%)
May 11, 2009 0.6900 0.6900 0.5500 0.6300 3,130 +0.01(+1.61%)
May 08, 2009 0.7500 0.7501 0.5500 0.6200 28,975 -0.01(-1.59%)
May 07, 2009 0.7000 0.7300 0.6200 0.6300 15,622 -0.04(-6.51%)
May 06, 2009 0.7000 0.7000 0.6599 0.6739 7,700 +0.06(+10.48%)
May 05, 2009 0.6799 0.6800 0.6100 0.6100 5,100 +0.00(+0.00%)
May 04, 2009 0.5800 0.6700 0.5800 0.6100 7,495 +0.03(+5.17%)
May 01, 2009 0.6599 0.6999 0.5800 0.5800 1,600 -0.05(-7.94%)
Apr 30, 2009 0.7001 0.7001 0.5880 0.6300 20,000 -0.03(-4.55%)
Apr 29, 2009 0.6100 0.6900 0.6000 0.6600 28,848 +0.04(+6.43%)
Apr 28, 2009 0.7200 0.7200 0.6200 0.6201 6,140 -0.03(-4.60%)
Apr 27, 2009 0.7200 0.7200 0.5800 0.6500 40,490 -0.02(-2.99%)
Apr 24, 2009 0.5400 0.6779 0.5400 0.6700 37,450 +0.15(+28.85%)
Apr 23, 2009 0.4701 0.5200 0.4700 0.5200 28,400 +0.04(+8.40%)
Apr 22, 2009 0.4500 0.4800 0.4500 0.4797 25,600 +0.04(+9.02%)
Apr 20, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 17, 2009 0.4000 0.4500 0.4000 0.4200 8,950 +0.03(+7.69%)
Apr 16, 2009 0.4100 0.4100 0.3800 0.3900 35,700 -0.01(-2.50%)
Apr 15, 2009 0.4200 0.4200 0.4000 0.4000 56,928 -0.01(-2.44%)
Apr 14, 2009 0.4300 0.4500 0.4100 0.4100 7,200 -0.01(-2.38%)
Apr 13, 2009 0.4500 0.4500 0.4001 0.4200 11,353 -0.02(-4.55%)
Apr 09, 2009 0.4500 0.4500 0.4300 0.4400 19,380 +0.03(+7.32%)
Apr 08, 2009 0.4400 0.4500 0.4000 0.4100 16,362 -0.02(-4.65%)
Apr 07, 2009 0.4499 0.4899 0.4111 0.4300 13,100 +0.02(+4.88%)
Apr 06, 2009 0.4400 0.4400 0.4100 0.4100 700 -0.02(-4.65%)
Apr 03, 2009 0.4200 0.4499 0.4000 0.4300 7,550 +0.00(+0.00%)
Apr 02, 2009 0.4300 0.4350 0.4300 0.4300 1,100 +0.03(+7.50%)
Apr 01, 2009 0.4021 0.4021 0.4000 0.4000 900 -0.01(-2.44%)
Mar 31, 2009 0.4400 0.4800 0.3400 0.4100 6,010 -0.04(-8.89%)
Mar 30, 2009 0.5799 0.5799 0.4300 0.4500 14,900 +0.03(+7.14%)
Mar 26, 2009 0.5000 0.5000 0.4200 0.4200 5,228 -0.01(-2.33%)
Mar 25, 2009 0.4100 0.4500 0.4100 0.4300 20,945 +0.02(+4.88%)
Mar 24, 2009 0.3800 0.4100 0.3800 0.4100 700 +0.03(+7.89%)
Mar 23, 2009 0.4511 0.4511 0.3400 0.3800 85,849 -0.13(-25.49%)
Mar 20, 2009 0.4400 0.5100 0.3200 0.5100 12,800 +0.06(+13.61%)
Mar 19, 2009 0.3800 0.4490 0.3800 0.4489 5,720 +0.10(+28.26%)
Mar 18, 2009 0.4100 0.4100 0.3300 0.3500 10,700 -0.05(-12.50%)
Mar 17, 2009 0.4100 0.4100 0.4000 0.4000 5,600 -0.01(-2.44%)
Mar 16, 2009 0.4490 0.4490 0.4100 0.4100 6,639 -0.01(-2.38%)
Mar 13, 2009 0.5100 0.5100 0.4200 0.4200 7,020 -0.04(-8.70%)
Mar 12, 2009 0.5000 0.7800 0.3500 0.4600 36,229 -0.02(-4.15%)
Mar 11, 2009 0.3800 0.4799 0.3800 0.4799 11,649 +0.14(+41.15%)
Mar 10, 2009 0.3300 0.3400 0.3300 0.3400 500 -0.01(-2.86%)
Mar 09, 2009 0.3200 0.4799 0.3200 0.3500 9,279 +0.03(+9.37%)
Mar 06, 2009 0.4390 0.4800 0.3200 0.3200 28,539 -0.04(-11.11%)
Mar 05, 2009 0.4399 0.4399 0.3600 0.3600 1,500 +0.00(+0.00%)
Mar 04, 2009 0.3300 0.4900 0.3300 0.3600 24,700 -0.03(-7.69%)
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.