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 (%)
May 31, 2002 1.950 2.000 1.911 1.911 4,200 -0.07(-3.48%)
May 28, 2002 2.055 2.100 1.940 1.980 28,700 -0.04(-1.98%)
May 27, 2002 2.100 2.190 2.020 2.020 6,200 +0.00(+0.00%)
May 24, 2002 2.100 2.190 2.020 2.020 6,200 -0.08(-3.81%)
May 23, 2002 2.100 2.110 2.000 2.100 29,500 +0.00(+0.00%)
May 22, 2002 2.001 2.100 1.950 2.100 21,800 +0.09(+4.48%)
May 21, 2002 1.960 2.090 1.960 2.010 20,600 +0.00(+0.00%)
May 20, 2002 2.110 2.110 1.950 2.010 8,300 -0.03(-1.47%)
May 17, 2002 2.060 2.150 2.000 2.040 48,400 -0.11(-5.12%)
May 16, 2002 2.210 2.210 1.900 2.150 85,800 -0.05(-2.27%)
May 15, 2002 2.260 2.261 2.200 2.200 15,700 -0.10(-4.35%)
May 14, 2002 2.340 2.340 2.150 2.300 4,700 -0.05(-2.09%)
May 13, 2002 2.151 2.400 2.151 2.349 13,600 +0.10(+4.40%)
May 10, 2002 2.150 2.350 2.110 2.250 16,700 -0.10(-4.26%)
May 09, 2002 2.360 2.360 2.100 2.350 16,000 -0.10(-4.08%)
May 08, 2002 2.510 2.750 2.350 2.450 99,400 -0.06(-2.39%)
May 07, 2002 2.170 2.780 2.170 2.510 496,000 +0.36(+16.74%)
May 06, 2002 1.990 2.220 1.990 2.150 40,400 +0.09(+4.37%)
May 03, 2002 1.999 2.060 1.990 2.060 7,400 +0.07(+3.52%)
May 02, 2002 1.990 1.990 1.920 1.990 5,000 -0.01(-0.50%)
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.