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 29, 2011	2.590	2.660	2.590	2.620	122,739	+0.02(+0.77%)
Apr 28, 2011	2.620	2.680	2.600	2.600	52,307	-0.05(-1.89%)
Apr 27, 2011	2.610	2.660	2.560	2.650	69,298	+0.02(+0.76%)
Apr 26, 2011	2.640	2.690	2.570	2.630	67,998	+0.03(+1.15%)
Apr 25, 2011	2.570	2.654	2.550	2.600	86,990	+0.03(+1.17%)
Apr 21, 2011	2.620	2.620	2.520	2.570	47,660	-0.04(-1.53%)
Apr 20, 2011	2.690	2.750	2.600	2.610	62,427	-0.02(-0.76%)
Apr 19, 2011	2.470	2.630	2.470	2.630	77,203	+0.16(+6.48%)
Apr 18, 2011	2.520	2.550	2.450	2.470	118,151	-0.09(-3.52%)
Apr 15, 2011	2.560	2.590	2.520	2.560	91,094	+0.00(+0.00%)
Apr 14, 2011	2.520	2.580	2.500	2.560	42,616	+0.04(+1.59%)
Apr 13, 2011	2.520	2.560	2.510	2.520	52,511	+0.01(+0.40%)
Apr 12, 2011	2.550	2.580	2.510	2.510	80,321	-0.05(-1.95%)
Apr 11, 2011	2.600	2.610	2.540	2.560	72,963	-0.04(-1.54%)
Apr 08, 2011	2.630	2.637	2.600	2.600	59,404	-0.03(-1.10%)
Apr 07, 2011	2.630	2.650	2.610	2.629	52,607	+0.01(+0.34%)
Apr 06, 2011	2.620	2.630	2.580	2.620	181,770	-0.01(-0.38%)
Apr 05, 2011	2.600	2.670	2.590	2.630	157,386	-0.02(-0.75%)
Apr 04, 2011	2.650	2.679	2.570	2.650	427,839	-0.20(-7.02%)

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.