Indicators

Smtc Corp (NQ: SMTX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	3.400	3.490	3.350	3.390	169,527	-0.01(-0.29%)
Jan 28, 2011	3.440	3.470	3.370	3.400	83,747	+0.00(+0.00%)
Jan 27, 2011	3.430	3.461	3.320	3.400	144,365	+0.01(+0.29%)
Jan 26, 2011	3.350	3.418	3.350	3.390	54,122	+0.06(+1.80%)
Jan 25, 2011	3.390	3.400	3.310	3.330	111,698	-0.06(-1.77%)
Jan 24, 2011	3.410	3.460	3.370	3.390	56,616	+0.02(+0.59%)
Jan 21, 2011	3.390	3.540	3.360	3.370	88,805	-0.02(-0.59%)
Jan 20, 2011	3.500	3.503	3.350	3.390	199,960	-0.14(-3.97%)
Jan 19, 2011	3.690	3.700	3.501	3.530	157,070	-0.15(-4.08%)
Jan 18, 2011	3.580	3.720	3.540	3.680	453,779	+0.14(+3.96%)
Jan 14, 2011	3.450	3.550	3.440	3.540	243,349	+0.10(+2.90%)
Jan 13, 2011	3.420	3.500	3.420	3.440	113,977	+0.00(+0.00%)
Jan 12, 2011	3.470	3.500	3.400	3.440	160,060	-0.00(-0.01%)
Jan 11, 2011	3.330	3.490	3.330	3.440	163,211	+0.11(+3.32%)
Jan 10, 2011	3.340	3.350	3.290	3.330	98,847	-0.04(-1.19%)
Jan 07, 2011	3.360	3.421	3.330	3.370	101,216	-0.02(-0.59%)
Jan 06, 2011	3.360	3.430	3.280	3.390	165,705	+0.08(+2.42%)
Jan 05, 2011	3.210	3.340	3.170	3.310	99,365	+0.10(+3.12%)
Jan 04, 2011	3.230	3.250	3.130	3.210	194,038	-0.02(-0.62%)

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.