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 (%)
Nov 30, 2005 1.660 1.700 1.590 1.600 130,419 -0.08(-4.76%)
Nov 29, 2005 1.680 1.780 1.650 1.680 172,853 -0.01(-0.59%)
Nov 28, 2005 1.690 1.740 1.670 1.690 120,982 +0.05(+3.05%)
Nov 25, 2005 1.610 1.670 1.610 1.640 64,146 +0.03(+1.86%)
Nov 23, 2005 1.520 1.660 1.510 1.610 135,390 +0.07(+4.55%)
Nov 22, 2005 1.570 1.600 1.510 1.540 150,256 -0.06(-3.75%)
Nov 21, 2005 1.650 1.660 1.550 1.600 287,018 -0.05(-3.03%)
Nov 18, 2005 1.700 1.740 1.630 1.650 126,771 -0.09(-5.17%)
Nov 17, 2005 1.670 1.820 1.560 1.740 312,323 +0.07(+4.19%)
Nov 16, 2005 1.830 1.900 1.580 1.670 459,438 -0.16(-8.74%)
Nov 15, 2005 2.030 2.120 1.810 1.830 554,552 -0.19(-9.41%)
Nov 14, 2005 2.800 2.950 1.780 2.020 2,862,383 -0.81(-28.62%)
Nov 11, 2005 3.200 3.230 2.800 2.830 342,300 -0.33(-10.44%)
Nov 10, 2005 3.490 3.490 3.113 3.160 198,335 -0.19(-5.62%)
Nov 09, 2005 3.200 3.410 3.120 3.348 392,867 +0.14(+4.30%)
Nov 08, 2005 2.850 3.280 2.850 3.210 267,347 +0.36(+12.63%)
Nov 07, 2005 2.770 3.000 2.680 2.850 236,003 +0.15(+5.56%)
Nov 04, 2005 2.700 2.710 2.540 2.700 58,231 +0.03(+1.12%)
Nov 03, 2005 2.655 2.710 2.540 2.670 37,859 +0.07(+2.69%)
Nov 02, 2005 2.900 2.900 2.560 2.600 107,469 -0.11(-4.06%)
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.