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 (%)
Apr 30, 2007	3.040	3.070	2.980	2.980	52,399	-0.08(-2.61%)
Apr 27, 2007	3.030	3.080	3.030	3.060	46,826	+0.03(+0.99%)
Apr 26, 2007	3.100	3.100	3.030	3.030	22,924	-0.07(-2.26%)
Apr 25, 2007	3.040	3.140	3.030	3.100	19,757	+0.05(+1.64%)
Apr 24, 2007	3.110	3.120	3.030	3.050	25,050	-0.05(-1.61%)
Apr 23, 2007	3.120	3.140	3.020	3.100	25,741	+0.02(+0.65%)
Apr 20, 2007	3.080	3.100	3.050	3.080	20,872	+0.01(+0.33%)
Apr 19, 2007	3.030	3.070	3.030	3.070	15,216	+0.03(+0.99%)
Apr 18, 2007	3.020	3.090	2.960	3.040	31,768	+0.03(+1.00%)
Apr 17, 2007	2.943	3.070	2.943	3.010	120,469	+0.04(+1.34%)
Apr 16, 2007	2.980	3.000	2.950	2.970	25,302	-0.04(-1.33%)
Apr 13, 2007	2.960	3.020	2.940	3.010	25,600	+0.02(+0.67%)
Apr 12, 2007	2.960	2.990	2.900	2.990	36,544	+0.04(+1.35%)
Apr 11, 2007	2.920	2.990	2.900	2.950	23,316	+0.02(+0.68%)
Apr 10, 2007	2.940	3.020	2.880	2.930	57,245	-0.03(-1.01%)
Apr 09, 2007	2.980	3.020	2.950	2.960	43,747	-0.02(-0.67%)
Apr 05, 2007	2.920	2.980	2.920	2.980	42,935	+0.03(+1.02%)
Apr 04, 2007	2.910	2.950	2.880	2.950	33,617	+0.01(+0.34%)
Apr 03, 2007	2.870	2.980	2.860	2.940	38,860	+0.01(+0.34%)

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.