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 (%)
Jan 30, 2009 0.6000 0.6000 0.6000 0.6000 770 -0.02(-3.23%)
Jan 29, 2009 0.6199 0.6200 0.6199 0.6200 545 +0.02(+3.33%)
Jan 28, 2009 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.71%)
Jan 27, 2009 0.6000 0.6000 0.5200 0.5899 19,796 +0.02(+3.49%)
Jan 26, 2009 0.6100 0.6100 0.5700 0.5700 13,750 -0.00(-0.02%)
Jan 23, 2009 0.5700 0.5701 0.5700 0.5701 3,000 -0.13(-18.56%)
Jan 22, 2009 0.6300 0.7000 0.6300 0.7000 3,600 +0.12(+20.69%)
Jan 21, 2009 0.5800 0.5800 0.5800 0.5800 420 +0.01(+1.74%)
Jan 16, 2009 0.5700 0.5701 0.5701 0.5701 600 +0.02(+3.26%)
Jan 15, 2009 0.7000 0.7000 0.5000 0.5521 6,154 -0.01(-1.41%)
Jan 14, 2009 0.6200 0.6200 0.5600 0.5600 7,000 -0.15(-21.13%)
Jan 13, 2009 0.6501 0.7100 0.6501 0.7100 1,088 -0.09(-11.25%)
Jan 09, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.13(+19.40%)
Jan 08, 2009 0.6600 0.6700 0.6400 0.6700 1,299 -0.03(-4.29%)
Jan 07, 2009 0.7001 0.7200 0.7000 0.7000 4,500 +0.00(+0.00%)
Jan 06, 2009 0.6900 0.7700 0.6900 0.7000 3,205 +0.00(+0.65%)
Jan 05, 2009 0.5500 0.6955 0.5500 0.6955 1,300 -0.00(-0.64%)
Jan 02, 2009 0.6099 0.7300 0.6099 0.7000 22,718 +0.16(+29.63%)
Dec 31, 2008 0.5000 0.6502 0.5000 0.5400 40,219 +0.04(+8.00%)
Dec 30, 2008 0.5002 0.5399 0.5000 0.5000 8,950 -0.00(-0.06%)
Dec 29, 2008 0.5299 0.5300 0.5002 0.5003 16,214 -0.03(-5.60%)
Dec 26, 2008 0.5801 0.5803 0.5200 0.5300 28,838 -0.05(-8.62%)
Dec 24, 2008 0.5300 0.6200 0.5300 0.5800 1,625 +0.05(+9.43%)
Dec 23, 2008 0.5300 0.5501 0.5200 0.5300 35,011 -0.02(-3.64%)
Dec 22, 2008 0.5800 0.5800 0.5400 0.5500 16,338 -0.02(-3.51%)
Dec 19, 2008 0.6000 0.6000 0.5600 0.5700 12,200 -0.03(-5.00%)
Dec 18, 2008 0.6500 0.6608 0.6000 0.6000 7,862 -0.09(-13.03%)
Dec 17, 2008 0.6351 0.6899 0.6351 0.6899 1,910 +0.06(+9.51%)
Dec 16, 2008 0.6899 0.7800 0.6300 0.6300 2,240 +0.01(+1.61%)
Dec 15, 2008 0.6500 0.6500 0.6200 0.6200 11,200 +0.01(+1.64%)
Dec 12, 2008 0.6100 0.6100 0.6000 0.6100 4,000 +0.00(+0.00%)
Dec 11, 2008 0.6000 0.6130 0.6000 0.6100 5,400 +0.03(+5.17%)
Dec 10, 2008 0.5799 0.5800 0.5699 0.5800 4,100 +0.00(+0.00%)
Dec 09, 2008 0.5710 0.5800 0.5700 0.5800 5,240 +0.01(+1.75%)
Dec 08, 2008 0.5500 0.5800 0.5500 0.5700 20,610 +0.02(+3.64%)
Dec 05, 2008 0.5400 0.5504 0.5000 0.5500 15,700 -0.02(-3.51%)
Dec 04, 2008 0.6500 0.6500 0.5300 0.5700 28,663 -0.05(-8.06%)
Dec 03, 2008 0.6300 0.6300 0.6200 0.6200 6,900 -0.01(-1.59%)
Dec 02, 2008 0.6000 0.6300 0.6000 0.6300 22,278 +0.00(+0.00%)
Dec 01, 2008 0.6300 0.6300 0.6300 0.6300 1,200 -0.02(-3.08%)
Nov 28, 2008 0.6499 0.6500 0.6100 0.6500 11,750 +0.00(+0.00%)
Nov 26, 2008 0.5100 0.6799 0.5000 0.6500 22,777 +0.13(+25.00%)
Nov 25, 2008 0.5800 0.5800 0.5000 0.5200 42,918 +0.02(+3.98%)
Nov 24, 2008 0.5500 0.5700 0.5001 0.5001 24,160 -0.05(-9.07%)
Nov 21, 2008 0.5400 0.5500 0.5300 0.5500 6,900 +0.02(+3.77%)
Nov 20, 2008 0.6100 0.6100 0.5100 0.5300 11,450 -0.08(-13.11%)
Nov 19, 2008 0.6200 0.6300 0.6100 0.6100 13,500 -0.04(-6.15%)
Nov 18, 2008 0.6701 0.6708 0.6400 0.6500 33,680 -0.02(-2.99%)
Nov 17, 2008 0.6700 0.7000 0.6700 0.6700 5,564 -0.01(-1.46%)
Nov 14, 2008 0.6500 0.6799 0.6400 0.6799 13,100 +0.05(+7.75%)
Nov 13, 2008 0.6438 0.6438 0.6301 0.6310 7,600 +0.00(+0.16%)
Nov 12, 2008 0.6400 0.6665 0.6300 0.6300 15,600 -0.04(-5.97%)
Nov 11, 2008 0.6998 0.6999 0.6700 0.6700 13,982 -0.03(-4.29%)
Nov 10, 2008 0.7100 0.7100 0.6800 0.7000 13,187 +0.00(+0.00%)
Nov 07, 2008 0.7400 0.7400 0.6700 0.7000 31,414 +0.08(+12.90%)
Nov 06, 2008 0.8899 0.9900 0.6100 0.6200 149,604 -0.25(-28.74%)
Nov 05, 2008 0.8800 0.8800 0.8700 0.8700 2,500 -0.01(-1.14%)
Nov 04, 2008 0.8299 0.8800 0.8299 0.8800 8,670 +0.05(+5.49%)
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.