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 31, 2009 0.4400 0.4800 0.3400 0.4100 6,010 -0.04(-8.89%)
Mar 30, 2009 0.5799 0.5799 0.4300 0.4500 14,900 +0.03(+7.14%)
Mar 26, 2009 0.5000 0.5000 0.4200 0.4200 5,228 -0.01(-2.33%)
Mar 25, 2009 0.4100 0.4500 0.4100 0.4300 20,945 +0.02(+4.88%)
Mar 24, 2009 0.3800 0.4100 0.3800 0.4100 700 +0.03(+7.89%)
Mar 23, 2009 0.4511 0.4511 0.3400 0.3800 85,849 -0.13(-25.49%)
Mar 20, 2009 0.4400 0.5100 0.3200 0.5100 12,800 +0.06(+13.61%)
Mar 19, 2009 0.3800 0.4490 0.3800 0.4489 5,720 +0.10(+28.26%)
Mar 18, 2009 0.4100 0.4100 0.3300 0.3500 10,700 -0.05(-12.50%)
Mar 17, 2009 0.4100 0.4100 0.4000 0.4000 5,600 -0.01(-2.44%)
Mar 16, 2009 0.4490 0.4490 0.4100 0.4100 6,639 -0.01(-2.38%)
Mar 13, 2009 0.5100 0.5100 0.4200 0.4200 7,020 -0.04(-8.70%)
Mar 12, 2009 0.5000 0.7800 0.3500 0.4600 36,229 -0.02(-4.15%)
Mar 11, 2009 0.3800 0.4799 0.3800 0.4799 11,649 +0.14(+41.15%)
Mar 10, 2009 0.3300 0.3400 0.3300 0.3400 500 -0.01(-2.86%)
Mar 09, 2009 0.3200 0.4799 0.3200 0.3500 9,279 +0.03(+9.37%)
Mar 06, 2009 0.4390 0.4800 0.3200 0.3200 28,539 -0.04(-11.11%)
Mar 05, 2009 0.4399 0.4399 0.3600 0.3600 1,500 +0.00(+0.00%)
Mar 04, 2009 0.3300 0.4900 0.3300 0.3600 24,700 -0.03(-7.69%)
Mar 02, 2009 0.4300 0.4300 0.2600 0.3900 11,157 -0.09(-18.75%)
Feb 27, 2009 0.5100 0.5100 0.4300 0.4800 7,140 -0.02(-4.91%)
Feb 26, 2009 0.5100 0.5100 0.5000 0.5048 1,500 +0.02(+5.17%)
Feb 25, 2009 0.4300 0.4800 0.4300 0.4800 8,900 +0.05(+11.60%)
Feb 24, 2009 0.3600 0.4599 0.3500 0.4301 29,577 +0.07(+19.47%)
Feb 23, 2009 0.4099 0.4200 0.3300 0.3600 6,753 -0.13(-26.53%)
Feb 20, 2009 0.5100 0.5100 0.2300 0.4900 18,700 -0.16(-24.62%)
Feb 19, 2009 0.6500 0.6500 0.6500 0.6500 3,600 +0.04(+6.56%)
Feb 18, 2009 0.5100 0.6100 0.5100 0.6100 1,130 +0.00(+0.00%)
Feb 17, 2009 0.6100 0.6100 0.6100 0.6100 150 +0.00(+0.00%)
Feb 13, 2009 0.6000 0.6100 0.5400 0.6100 3,325 +0.08(+15.09%)
Feb 10, 2009 0.5900 0.5300 0.5300 0.5300 2,100 -0.04(-7.02%)
Feb 09, 2009 0.5400 0.6200 0.5400 0.5700 18,777 +0.03(+5.56%)
Feb 06, 2009 0.5100 0.5400 0.5100 0.5400 2,700 +0.02(+3.85%)
Feb 05, 2009 0.5300 0.5400 0.5100 0.5200 2,380 +0.00(+0.00%)
Feb 04, 2009 0.5200 0.5400 0.5200 0.5200 11,960 -0.04(-7.13%)
Feb 03, 2009 0.5599 0.5599 0.5599 0.5599 200 -0.00(-0.02%)
Feb 02, 2009 0.5300 0.5600 0.5200 0.5600 6,300 -0.04(-6.67%)
Jan 30, 2009 0.6000 0.6000 0.6000 0.6000 770 -0.02(-3.23%)
Jan 29, 2009 0.6199 0.6200 0.6199 0.6200 545 +0.02(+3.33%)
Jan 28, 2009 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.71%)
Jan 27, 2009 0.6000 0.6000 0.5200 0.5899 19,796 +0.02(+3.49%)
Jan 26, 2009 0.6100 0.6100 0.5700 0.5700 13,750 -0.00(-0.02%)
Jan 23, 2009 0.5700 0.5701 0.5700 0.5701 3,000 -0.13(-18.56%)
Jan 22, 2009 0.6300 0.7000 0.6300 0.7000 3,600 +0.12(+20.69%)
Jan 21, 2009 0.5800 0.5800 0.5800 0.5800 420 +0.01(+1.74%)
Jan 16, 2009 0.5700 0.5701 0.5701 0.5701 600 +0.02(+3.26%)
Jan 15, 2009 0.7000 0.7000 0.5000 0.5521 6,154 -0.01(-1.41%)
Jan 14, 2009 0.6200 0.6200 0.5600 0.5600 7,000 -0.15(-21.13%)
Jan 13, 2009 0.6501 0.7100 0.6501 0.7100 1,088 -0.09(-11.25%)
Jan 09, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.13(+19.40%)
Jan 08, 2009 0.6600 0.6700 0.6400 0.6700 1,299 -0.03(-4.29%)
Jan 07, 2009 0.7001 0.7200 0.7000 0.7000 4,500 +0.00(+0.00%)
Jan 06, 2009 0.6900 0.7700 0.6900 0.7000 3,205 +0.00(+0.65%)
Jan 05, 2009 0.5500 0.6955 0.5500 0.6955 1,300 -0.00(-0.64%)
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.