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 (%)
Jun 29, 2012 3.240 3.300 3.120 3.300 49,574 +0.14(+4.43%)
Jun 28, 2012 3.160 3.190 3.121 3.160 6,700 +0.01(+0.32%)
Jun 27, 2012 3.100 3.200 3.080 3.150 13,699 +0.03(+0.96%)
Jun 26, 2012 3.220 3.241 3.100 3.120 15,682 -0.10(-3.11%)
Jun 25, 2012 3.300 3.310 3.190 3.220 22,500 -0.10(-3.01%)
Jun 22, 2012 3.320 3.360 3.300 3.320 74,994 +0.00(+0.00%)
Jun 21, 2012 3.330 3.330 3.280 3.320 4,177 -0.00(-0.00%)
Jun 20, 2012 3.210 3.320 3.210 3.320 48,536 +0.10(+3.11%)
Jun 19, 2012 3.230 3.350 3.160 3.220 39,432 +0.00(+0.00%)
Jun 18, 2012 3.150 3.310 3.150 3.220 12,573 +0.07(+2.22%)
Jun 15, 2012 3.080 3.170 3.080 3.150 11,166 +0.06(+1.94%)
Jun 14, 2012 3.060 3.100 3.030 3.090 20,595 +0.00(+0.00%)
Jun 13, 2012 3.160 3.160 3.090 3.090 7,800 -0.11(-3.44%)
Jun 12, 2012 3.200 3.270 3.160 3.200 62,577 -0.04(-1.23%)
Jun 11, 2012 3.320 3.350 3.230 3.240 49,260 -0.05(-1.52%)
Jun 08, 2012 3.230 3.350 3.220 3.290 26,171 +0.06(+1.86%)
Jun 07, 2012 3.300 3.320 3.120 3.230 44,778 -0.01(-0.31%)
Jun 06, 2012 3.180 3.270 3.110 3.240 73,881 +0.09(+2.86%)
Jun 05, 2012 2.990 3.191 2.970 3.150 67,240 +0.14(+4.65%)
Jun 04, 2012 3.000 3.050 2.900 3.010 106,023 -0.01(-0.33%)
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.