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 (%)
Oct 31, 2002 0.7600 0.8900 0.7600 0.8900 11,200 -0.04(-4.30%)
Oct 30, 2002 0.8600 0.9300 0.8600 0.9300 4,000 +0.09(+10.71%)
Oct 29, 2002 0.9400 0.9400 0.8000 0.8400 33,400 -0.11(-11.58%)
Oct 28, 2002 0.8800 0.9700 0.8800 0.9500 11,000 +0.05(+5.56%)
Oct 25, 2002 0.8500 0.9000 0.7800 0.9000 22,200 +0.06(+7.14%)
Oct 24, 2002 0.7500 0.8500 0.7500 0.8400 25,200 +0.05(+6.33%)
Oct 23, 2002 0.6110 0.6110 0.6110 0.7900 1,200 +0.18(+29.51%)
Oct 22, 2002 0.5110 0.8000 0.5110 0.6100 13,500 -0.13(-17.57%)
Oct 21, 2002 0.7610 0.7610 0.5000 0.7400 13,759 +0.00(+0.00%)
Oct 18, 2002 0.7400 0.7400 0.7400 0.7400 900 +0.01(+1.23%)
Oct 17, 2002 0.8090 0.8090 0.6500 0.7310 128,900 -0.01(-1.22%)
Oct 16, 2002 0.7400 0.7400 0.7400 0.7400 9,000 +0.00(+0.00%)
Oct 15, 2002 0.7010 0.8400 0.6500 0.7400 6,600 +0.07(+10.45%)
Oct 14, 2002 0.7700 0.7700 0.6700 0.6700 200 -0.03(-4.29%)
Oct 11, 2002 0.6800 0.8400 0.6800 0.7000 12,100 +0.02(+2.94%)
Oct 10, 2002 0.6810 0.6810 0.6800 0.6800 500 +0.00(+0.00%)
Oct 09, 2002 0.6000 0.7900 0.6000 0.6800 19,800 +0.18(+36.00%)
Oct 08, 2002 0.7500 0.7500 0.6700 0.5000 39,800 -0.29(-36.79%)
Oct 04, 2002 0.8000 0.8200 0.7910 0.7910 21,200 -0.06(-6.83%)
Oct 03, 2002 0.8000 0.8500 0.8000 0.8490 12,500 +0.05(+6.12%)
Oct 02, 2002 0.8450 0.8450 0.8000 0.8000 1,300 -0.05(-5.88%)
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.