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 (%)
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%)
Dec 01, 2011 2.380 2.540 2.345 2.510 66,443 +0.13(+5.46%)
Nov 30, 2011 2.270 2.380 2.250 2.380 31,053 +0.13(+5.78%)
Nov 29, 2011 2.300 2.300 2.250 2.250 15,137 +0.00(+0.00%)
Nov 28, 2011 2.320 2.350 2.200 2.250 46,853 +0.05(+2.27%)
Nov 25, 2011 2.270 2.270 2.140 2.200 21,949 -0.08(-3.51%)
Nov 23, 2011 2.350 2.385 2.190 2.280 59,840 -0.07(-2.98%)
Nov 22, 2011 2.440 2.470 2.350 2.350 38,163 -0.09(-3.69%)
Nov 21, 2011 2.370 2.440 2.350 2.440 43,553 +0.04(+1.67%)
Nov 18, 2011 2.430 2.460 2.380 2.400 10,610 +0.02(+0.84%)
Nov 17, 2011 2.380 2.472 2.380 2.380 69,436 -0.07(-2.86%)
Nov 16, 2011 2.390 2.450 2.372 2.450 19,881 +0.03(+1.24%)
Nov 15, 2011 2.400 2.450 2.371 2.420 44,591 +0.03(+1.26%)
Nov 14, 2011 2.420 2.440 2.340 2.390 26,161 +0.00(+0.00%)
Nov 11, 2011 2.450 2.450 2.300 2.390 92,576 +0.01(+0.42%)
Nov 10, 2011 2.250 2.620 2.222 2.380 437,781 +0.37(+18.41%)
Nov 09, 2011 2.070 2.070 2.010 2.010 16,989 -0.07(-3.37%)
Nov 08, 2011 2.150 2.150 2.030 2.080 35,550 -0.03(-1.42%)
Nov 07, 2011 2.060 2.110 2.010 2.110 26,762 +0.05(+2.43%)
Nov 04, 2011 2.060 2.159 2.060 2.060 24,872 -0.06(-2.83%)
Nov 03, 2011 2.070 2.130 2.070 2.120 32,588 +0.08(+3.92%)
Nov 02, 2011 1.950 2.100 1.950 2.040 33,407 -0.04(-1.92%)
Nov 01, 2011 2.085 2.085 1.910 2.080 50,229 -0.01(-0.48%)
Oct 31, 2011 2.040 2.090 1.920 2.090 55,471 +0.05(+2.45%)
Oct 28, 2011 2.030 2.120 2.000 2.040 81,188 -0.04(-1.92%)
Oct 27, 2011 2.120 2.140 2.020 2.080 50,636 -0.04(-1.89%)
Oct 26, 2011 2.290 2.330 2.010 2.120 299,771 -0.04(-1.85%)
Oct 25, 2011 1.500 2.320 1.500 2.160 834,128 +0.71(+48.97%)
Oct 24, 2011 1.350 1.460 1.340 1.450 59,400 +0.07(+5.07%)
Oct 21, 2011 1.410 1.410 1.380 1.380 9,091 -0.02(-1.43%)
Oct 20, 2011 1.420 1.428 1.400 1.400 9,265 -0.04(-2.78%)
Oct 19, 2011 1.470 1.470 1.420 1.440 39,361 +0.00(+0.00%)
Oct 18, 2011 1.420 1.500 1.380 1.440 34,267 +0.01(+0.70%)
Oct 17, 2011 1.500 1.510 1.350 1.430 260,620 -0.09(-5.92%)
Oct 14, 2011 1.500 1.610 1.500 1.520 44,156 +0.02(+1.33%)
Oct 13, 2011 1.470 1.510 1.450 1.500 48,181 +0.03(+2.04%)
Oct 12, 2011 1.450 1.500 1.450 1.470 31,861 +0.00(+0.00%)
Oct 11, 2011 1.499 1.500 1.430 1.470 16,300 +0.02(+1.38%)
Oct 10, 2011 1.420 1.460 1.420 1.450 21,725 +0.03(+2.11%)
Oct 07, 2011 1.430 1.450 1.420 1.420 19,730 -0.01(-0.70%)
Oct 06, 2011 1.420 1.450 1.410 1.430 21,703 +0.02(+1.42%)
Oct 05, 2011 1.390 1.450 1.390 1.410 20,078 -0.02(-1.40%)
Oct 04, 2011 1.430 1.450 1.390 1.430 62,969 -0.01(-0.69%)
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.