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 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%)
Jan 03, 2011 3.210 3.300 3.180 3.230 94,961 +0.03(+0.94%)
Dec 31, 2010 3.200 3.220 3.170 3.200 136,459 +0.01(+0.31%)
Dec 30, 2010 3.300 3.320 3.160 3.190 68,879 -0.13(-3.92%)
Dec 29, 2010 3.320 3.420 3.230 3.320 148,973 -0.01(-0.30%)
Dec 28, 2010 3.110 3.330 3.100 3.330 240,374 +0.20(+6.39%)
Dec 27, 2010 3.150 3.240 3.100 3.130 382,000 -0.11(-3.40%)
Dec 23, 2010 3.200 3.340 3.100 3.240 743,851 -0.25(-7.16%)
Dec 22, 2010 3.520 3.550 3.440 3.490 84,720 -0.02(-0.57%)
Dec 21, 2010 3.390 3.540 3.390 3.510 74,290 +0.12(+3.54%)
Dec 20, 2010 3.410 3.490 3.380 3.390 106,347 -0.02(-0.59%)
Dec 17, 2010 3.380 3.430 3.380 3.410 52,360 +0.02(+0.59%)
Dec 16, 2010 3.420 3.462 3.390 3.390 53,443 -0.03(-0.88%)
Dec 15, 2010 3.440 3.560 3.410 3.420 67,090 -0.04(-1.16%)
Dec 14, 2010 3.410 3.480 3.381 3.460 59,071 +0.03(+0.87%)
Dec 13, 2010 3.400 3.490 3.400 3.430 116,670 +0.02(+0.59%)
Dec 10, 2010 3.500 3.500 3.360 3.410 180,913 -0.06(-1.73%)
Dec 09, 2010 3.510 3.560 3.460 3.470 101,385 -0.05(-1.42%)
Dec 08, 2010 3.620 3.620 3.480 3.520 87,707 -0.08(-2.22%)
Dec 07, 2010 3.550 3.620 3.510 3.600 148,202 +0.11(+3.15%)
Dec 06, 2010 3.550 3.560 3.450 3.490 131,366 -0.06(-1.69%)
Dec 03, 2010 3.560 3.600 3.470 3.550 144,019 -0.04(-1.11%)
Dec 02, 2010 3.670 3.690 3.490 3.590 460,815 -0.11(-2.97%)
Dec 01, 2010 3.820 3.840 3.700 3.700 132,832 -0.09(-2.37%)
Nov 30, 2010 3.710 3.810 3.600 3.790 114,166 -0.01(-0.26%)
Nov 29, 2010 3.760 3.860 3.720 3.800 115,659 +0.02(+0.53%)
Nov 26, 2010 3.750 3.810 3.700 3.780 60,736 +0.02(+0.53%)
Nov 24, 2010 3.900 3.760 3.760 3.760 98,094 -0.07(-1.83%)
Nov 23, 2010 3.870 3.970 3.820 3.830 229,434 -0.03(-0.78%)
Nov 22, 2010 3.550 3.940 3.550 3.860 306,453 +0.28(+7.82%)
Nov 19, 2010 3.650 3.650 3.510 3.580 77,455 -0.05(-1.38%)
Nov 18, 2010 3.600 3.690 3.582 3.630 95,219 +0.06(+1.68%)
Nov 17, 2010 3.510 3.650 3.500 3.570 77,127 +0.06(+1.71%)
Nov 16, 2010 3.730 3.810 3.430 3.510 339,476 -0.29(-7.63%)
Nov 15, 2010 3.750 3.930 3.720 3.800 173,681 +0.05(+1.33%)
Nov 12, 2010 3.770 3.920 3.730 3.750 124,754 -0.05(-1.32%)
Nov 11, 2010 3.930 3.974 3.770 3.800 161,692 -0.15(-3.80%)
Nov 10, 2010 3.950 4.000 3.700 3.950 593,803 -0.25(-5.95%)
Nov 09, 2010 4.560 4.670 4.150 4.200 547,165 -0.29(-6.46%)
Nov 08, 2010 4.220 4.540 4.170 4.490 708,656 +0.46(+11.41%)
Nov 05, 2010 4.030 4.100 3.910 4.030 183,298 +0.00(+0.00%)
Nov 04, 2010 4.150 4.160 3.910 4.030 235,459 -0.10(-2.42%)
Nov 03, 2010 4.180 4.180 4.020 4.130 114,919 +0.01(+0.24%)
Nov 02, 2010 4.230 4.230 4.050 4.120 211,112 -0.02(-0.48%)
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.