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 (%)
Mar 30, 2012 3.700 3.830 3.660 3.780 92,906 +0.10(+2.72%)
Mar 29, 2012 3.590 3.690 3.570 3.680 61,947 +0.05(+1.38%)
Mar 28, 2012 3.570 3.660 3.550 3.630 82,059 +0.04(+1.11%)
Mar 27, 2012 3.570 3.620 3.552 3.590 52,199 +0.02(+0.56%)
Mar 26, 2012 3.460 3.600 3.460 3.570 67,827 +0.11(+3.18%)
Mar 23, 2012 3.420 3.490 3.360 3.460 32,740 +0.04(+1.17%)
Mar 22, 2012 3.480 3.520 3.400 3.420 76,498 -0.08(-2.29%)
Mar 21, 2012 3.560 3.560 3.500 3.500 11,000 -0.02(-0.57%)
Mar 20, 2012 3.510 3.650 3.470 3.520 89,113 +0.00(+0.00%)
Mar 19, 2012 3.500 3.560 3.450 3.520 72,952 +0.09(+2.62%)
Mar 16, 2012 3.420 3.430 3.350 3.430 102,968 -0.02(-0.58%)
Mar 15, 2012 3.420 3.520 3.410 3.450 80,551 +0.00(+0.00%)
Mar 14, 2012 3.340 3.520 3.320 3.450 145,782 +0.08(+2.37%)
Mar 13, 2012 3.420 3.470 3.300 3.370 190,867 -0.08(-2.32%)
Mar 12, 2012 3.550 3.590 3.340 3.450 219,551 -0.08(-2.27%)
Mar 09, 2012 3.650 3.650 3.460 3.530 176,721 -0.09(-2.49%)
Mar 08, 2012 3.650 3.850 3.510 3.620 566,231 +0.31(+9.37%)
Mar 07, 2012 3.400 3.450 3.310 3.310 91,692 -0.04(-1.19%)
Mar 06, 2012 3.250 3.400 3.130 3.350 122,270 +0.08(+2.45%)
Mar 05, 2012 3.250 3.300 3.210 3.270 91,582 +0.05(+1.55%)
Mar 02, 2012 3.290 3.330 3.170 3.220 92,925 -0.07(-2.13%)
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.