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 (%)
Apr 30, 2003 0.7600 0.7700 0.6900 0.7700 21,100 +0.01(+1.32%)
Apr 29, 2003 0.7600 0.7600 0.7600 0.7600 4,200 +0.01(+1.33%)
Apr 28, 2003 0.7700 0.7700 0.7400 0.7500 10,600 -0.01(-1.32%)
Apr 25, 2003 0.8000 0.8000 0.7600 0.7600 500 +0.01(+1.33%)
Apr 24, 2003 0.7600 0.7600 0.6800 0.7500 3,700 +0.00(+0.00%)
Apr 23, 2003 0.7600 0.7800 0.6800 0.7500 5,400 -0.01(-1.32%)
Apr 22, 2003 0.7600 0.7600 0.7500 0.7600 10,000 +0.00(+0.00%)
Apr 21, 2003 0.7600 0.7600 0.7600 0.7600 200 -0.04(-5.00%)
Apr 17, 2003 0.7600 0.8100 0.7500 0.8000 20,500 +0.05(+6.67%)
Apr 16, 2003 0.8000 0.8000 0.7200 0.7500 57,100 -0.05(-6.25%)
Apr 15, 2003 0.7800 0.8000 0.7500 0.8000 8,000 +0.00(+0.00%)
Apr 14, 2003 0.7800 0.8000 0.7800 0.8000 13,300 +0.00(+0.00%)
Apr 11, 2003 0.8000 0.8000 0.7800 0.8000 4,900 -0.05(-5.88%)
Apr 10, 2003 0.8500 0.8500 0.8100 0.8500 6,600 +0.06(+7.59%)
Apr 09, 2003 0.8700 0.8700 0.7900 0.7900 32,400 -0.10(-11.24%)
Apr 08, 2003 0.8700 0.8900 0.8700 0.8900 800 +0.00(+0.00%)
Apr 07, 2003 0.8700 0.9000 0.8700 0.8900 65,600 -0.01(-1.11%)
Apr 04, 2003 0.9010 0.9400 0.8600 0.9000 20,500 +0.05(+5.88%)
Apr 03, 2003 0.9400 0.9500 0.8500 0.8500 24,700 -0.07(-7.61%)
Apr 02, 2003 0.9500 0.9700 0.9200 0.9200 48,800 -0.08(-8.00%)
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.