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 (%)
Feb 28, 2002	2.810	2.850	2.110	2.160	125,100	-0.53(-19.70%)
Feb 27, 2002	2.460	2.860	2.460	2.690	104,100	+0.24(+9.80%)
Feb 26, 2002	2.210	2.500	2.010	2.450	114,800	+0.31(+14.49%)
Feb 25, 2002	1.750	2.250	1.750	2.140	121,300	+0.35(+19.55%)
Feb 22, 2002	1.989	2.070	1.710	1.790	49,800	-0.12(-6.28%)
Feb 21, 2002	1.970	2.050	1.850	1.910	99,200	+0.00(+0.00%)
Feb 20, 2002	1.830	2.000	1.720	1.910	99,300	+0.26(+15.76%)
Feb 19, 2002	1.640	2.250	1.640	1.650	138,000	+0.00(+0.00%)
Feb 18, 2002	1.660	1.750	1.560	1.650	63,000	+0.00(+0.00%)
Feb 15, 2002	1.660	1.750	1.560	1.650	63,000	+0.08(+5.10%)
Feb 14, 2002	1.330	1.680	1.330	1.570	121,400	+0.32(+25.60%)
Feb 13, 2002	1.300	1.300	1.200	1.250	6,700	-0.05(-3.85%)
Feb 12, 2002	1.201	1.300	1.100	1.300	11,400	+0.08(+6.56%)
Feb 11, 2002	1.160	1.280	1.160	1.220	18,500	+0.02(+1.67%)
Feb 08, 2002	1.349	1.350	1.200	1.200	6,400	-0.08(-6.25%)
Feb 07, 2002	1.350	1.350	1.280	1.280	1,800	-0.02(-1.54%)
Feb 06, 2002	1.250	1.350	1.200	1.300	7,100	+0.06(+4.84%)
Feb 05, 2002	1.305	1.305	1.100	1.240	73,900	-0.08(-6.06%)
Feb 04, 2002	1.260	1.400	1.260	1.320	5,900	-0.04(-2.94%)

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.