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, 2004 0.7200 0.7400 0.6800 0.7200 83,100 +0.02(+2.86%)
Apr 29, 2004 0.7400 0.7800 0.6900 0.7000 68,300 -0.05(-6.67%)
Apr 28, 2004 0.7700 0.7900 0.7300 0.7500 60,700 -0.03(-3.85%)
Apr 27, 2004 0.7900 0.8000 0.7600 0.7800 23,500 -0.02(-2.50%)
Apr 26, 2004 0.7800 0.8000 0.7400 0.8000 63,300 +0.03(+3.90%)
Apr 23, 2004 0.7600 0.8100 0.6800 0.7700 205,300 +0.01(+1.32%)
Apr 22, 2004 0.8350 0.8350 0.7500 0.7600 153,000 -0.04(-5.00%)
Apr 21, 2004 0.8600 0.8600 0.7900 0.8000 97,600 -0.04(-4.76%)
Apr 20, 2004 0.8000 0.8600 0.8000 0.8400 117,900 +0.04(+5.00%)
Apr 19, 2004 0.8250 0.8250 0.8000 0.8000 19,600 -0.01(-1.23%)
Apr 16, 2004 0.8050 0.8400 0.8000 0.8100 62,600 +0.01(+1.25%)
Apr 15, 2004 0.8400 0.8400 0.7800 0.8000 54,300 -0.03(-3.61%)
Apr 14, 2004 0.8500 0.8800 0.8100 0.8300 141,600 -0.02(-2.35%)
Apr 13, 2004 0.8800 0.9000 0.8500 0.8500 46,300 -0.03(-3.41%)
Apr 12, 2004 0.8700 0.9000 0.8500 0.8800 91,700 +0.02(+2.33%)
Apr 08, 2004 0.8200 0.9300 0.8200 0.8600 576,100 +0.04(+4.88%)
Apr 07, 2004 0.8200 0.8500 0.8000 0.8200 186,100 +0.00(+0.00%)
Apr 06, 2004 0.7900 0.8400 0.7900 0.8200 87,600 +0.01(+1.23%)
Apr 05, 2004 0.8400 0.8400 0.7600 0.8100 304,500 +0.00(+0.00%)
Apr 02, 2004 0.8100 0.8100 0.7500 0.8100 71,800 +0.03(+3.85%)
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.