Indicators

Smtc Corp (NQ: SMTX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	2.830	2.840	2.660	2.820	53,523	-0.01(-0.35%)
Dec 29, 2011	2.780	2.830	2.600	2.830	46,875	+0.03(+1.07%)
Dec 28, 2011	2.800	2.800	2.760	2.800	25,197	-0.04(-1.41%)
Dec 27, 2011	2.790	2.840	2.790	2.840	27,726	+0.05(+1.79%)
Dec 23, 2011	2.750	2.900	2.740	2.790	35,033	+0.15(+5.68%)
Dec 21, 2011	2.620	2.721	2.550	2.640	22,941	-0.07(-2.58%)
Dec 20, 2011	2.748	2.900	2.620	2.710	118,080	-0.01(-0.37%)
Dec 19, 2011	2.600	2.750	2.550	2.720	88,472	+0.11(+4.21%)
Dec 16, 2011	2.560	2.610	2.560	2.610	20,000	+0.01(+0.38%)
Dec 15, 2011	2.600	2.710	2.561	2.600	23,480	+0.00(+0.00%)
Dec 14, 2011	2.640	2.650	2.570	2.600	41,900	-0.08(-2.99%)
Dec 13, 2011	2.650	2.715	2.649	2.680	25,988	+0.02(+0.75%)
Dec 12, 2011	2.680	2.680	2.600	2.660	33,843	-0.07(-2.56%)
Dec 09, 2011	2.720	2.840	2.690	2.730	69,190	+0.01(+0.37%)
Dec 08, 2011	2.800	2.830	2.680	2.720	31,790	-0.08(-2.86%)
Dec 07, 2011	2.570	2.800	2.480	2.800	85,213	+0.25(+9.80%)
Dec 06, 2011	2.520	2.650	2.504	2.550	21,176	+0.02(+0.79%)
Dec 05, 2011	2.547	2.780	2.440	2.530	128,390	+0.00(+0.00%)
Dec 02, 2011	2.620	2.624	2.330	2.530	70,180	+0.02(+0.80%)

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.