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, 2012 2.800 2.920 2.750 2.800 33,764 -0.04(-1.41%)
Oct 26, 2012 2.840 2.840 2.840 2.840 17,500 -0.03(-1.05%)
Oct 25, 2012 2.800 2.926 2.800 2.870 26,631 +0.08(+2.87%)
Oct 24, 2012 2.740 2.820 2.710 2.790 12,611 +0.06(+2.20%)
Oct 23, 2012 2.820 2.840 2.710 2.730 13,379 -0.15(-5.21%)
Oct 19, 2012 2.880 2.939 2.850 2.880 24,159 -0.02(-0.69%)
Oct 18, 2012 2.930 2.940 2.880 2.900 6,807 +0.02(+0.69%)
Oct 17, 2012 2.910 2.910 2.870 2.880 5,737 +0.00(+0.00%)
Oct 16, 2012 2.850 2.880 2.850 2.880 6,428 +0.01(+0.35%)
Oct 15, 2012 2.900 2.911 2.810 2.870 9,130 +0.00(+0.00%)
Oct 12, 2012 2.900 2.900 2.860 2.870 33,140 -0.03(-1.04%)
Oct 11, 2012 2.900 2.901 2.880 2.900 20,236 +0.00(+0.00%)
Oct 10, 2012 2.950 2.950 2.900 2.900 17,717 -0.02(-0.68%)
Oct 09, 2012 2.900 2.944 2.900 2.920 18,239 -0.01(-0.34%)
Oct 08, 2012 2.930 2.950 2.880 2.930 22,492 +0.01(+0.34%)
Oct 05, 2012 2.950 2.950 2.900 2.920 38,850 -0.01(-0.34%)
Oct 04, 2012 2.920 3.000 2.900 2.930 11,358 -0.01(-0.34%)
Oct 03, 2012 2.880 2.960 2.880 2.940 18,557 +0.09(+3.16%)
Oct 02, 2012 3.100 3.100 2.850 2.850 47,605 -0.25(-8.06%)
Oct 01, 2012 3.100 3.130 3.055 3.100 18,763 -0.01(-0.32%)
Sep 28, 2012 3.020 3.110 3.020 3.110 8,170 +0.09(+2.98%)
Sep 27, 2012 3.050 3.150 3.020 3.020 32,807 -0.03(-0.98%)
Sep 26, 2012 3.096 3.100 3.050 3.050 24,387 -0.14(-4.39%)
Sep 25, 2012 3.100 3.220 3.090 3.190 44,754 +0.07(+2.24%)
Sep 24, 2012 3.100 3.141 3.100 3.120 9,200 -0.03(-0.95%)
Sep 21, 2012 3.180 3.200 3.150 3.150 26,758 -0.02(-0.49%)
Sep 20, 2012 3.020 3.180 3.020 3.166 24,214 +0.15(+4.82%)
Sep 19, 2012 3.040 3.050 3.020 3.020 21,643 -0.02(-0.66%)
Sep 18, 2012 3.070 3.090 3.030 3.040 33,440 -0.03(-0.98%)
Sep 17, 2012 3.080 3.100 3.060 3.070 68,475 -0.03(-0.96%)
Sep 14, 2012 3.120 3.130 3.080 3.100 17,263 +0.01(+0.32%)
Sep 13, 2012 3.110 3.150 3.079 3.090 53,271 -0.03(-0.96%)
Sep 12, 2012 3.161 3.161 3.100 3.120 7,600 -0.03(-0.95%)
Sep 11, 2012 3.090 3.151 3.090 3.150 7,050 +0.04(+1.29%)
Sep 10, 2012 3.130 3.130 3.080 3.110 7,852 -0.02(-0.64%)
Sep 07, 2012 3.060 3.130 3.060 3.130 26,744 +0.04(+1.29%)
Sep 06, 2012 3.070 3.091 3.020 3.090 30,803 +0.07(+2.32%)
Sep 05, 2012 3.030 3.080 3.000 3.020 31,376 -0.05(-1.63%)
Sep 04, 2012 3.050 3.070 3.050 3.070 2,187 +0.01(+0.32%)
Aug 31, 2012 3.050 3.130 3.042 3.060 21,047 +0.06(+2.00%)
Aug 30, 2012 2.990 3.040 2.990 3.000 1,601 +0.01(+0.33%)
Aug 29, 2012 3.020 3.020 2.990 2.990 5,600 -0.02(-0.82%)
Aug 27, 2012 3.010 3.070 3.010 3.015 33,414 +0.02(+0.83%)
Aug 24, 2012 3.070 3.070 2.940 2.990 25,931 -0.05(-1.64%)
Aug 23, 2012 3.020 3.070 3.002 3.040 29,391 +0.02(+0.66%)
Aug 22, 2012 3.000 3.050 3.000 3.020 8,128 -0.01(-0.33%)
Aug 21, 2012 2.940 3.090 2.940 3.030 86,909 +0.09(+3.06%)
Aug 20, 2012 2.920 2.970 2.850 2.940 16,277 -0.04(-1.34%)
Aug 17, 2012 2.980 3.000 2.920 2.980 19,411 +0.00(+0.00%)
Aug 16, 2012 2.950 3.000 2.950 2.980 32,043 +0.03(+1.02%)
Aug 15, 2012 2.840 3.021 2.840 2.950 59,235 +0.14(+4.98%)
Aug 14, 2012 2.800 2.850 2.630 2.810 84,422 +0.00(+0.00%)
Aug 13, 2012 2.950 2.950 2.730 2.810 128,699 -0.12(-4.10%)
Aug 10, 2012 3.200 3.250 2.840 2.930 282,834 -0.22(-6.98%)
Aug 09, 2012 3.179 3.200 3.090 3.150 112,858 +0.02(+0.60%)
Aug 08, 2012 3.170 3.189 3.100 3.131 35,275 -0.02(-0.60%)
Aug 07, 2012 3.010 3.150 3.010 3.150 53,780 +0.14(+4.65%)
Aug 06, 2012 2.950 3.079 2.950 3.010 70,574 +0.04(+1.35%)
Aug 03, 2012 2.940 3.050 2.870 2.970 48,334 +0.05(+1.71%)
Aug 02, 2012 2.990 2.990 2.850 2.920 36,506 -0.12(-3.95%)
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.