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 30, 2008 2.250 2.270 2.220 2.250 29,377 -0.04(-1.75%)
Jun 27, 2008 2.400 2.410 2.260 2.290 63,513 -0.10(-4.18%)
Jun 26, 2008 2.510 2.530 2.360 2.390 20,512 -0.19(-7.37%)
Jun 25, 2008 2.420 2.600 2.420 2.580 24,480 +0.04(+1.58%)
Jun 24, 2008 2.470 2.560 2.280 2.540 36,657 +0.10(+4.10%)
Jun 23, 2008 2.430 2.600 2.350 2.440 18,054 -0.01(-0.41%)
Jun 20, 2008 2.530 2.560 2.410 2.450 14,874 -0.11(-4.30%)
Jun 19, 2008 2.630 2.630 2.330 2.560 29,515 -0.06(-2.29%)
Jun 18, 2008 2.640 2.680 2.550 2.620 39,978 +0.08(+3.15%)
Jun 17, 2008 2.540 2.640 2.510 2.540 61,672 +0.04(+1.60%)
Jun 16, 2008 2.470 2.630 2.420 2.500 16,003 +0.03(+1.21%)
Jun 13, 2008 2.440 2.540 2.350 2.470 75,164 +0.13(+5.33%)
Jun 12, 2008 2.350 2.490 2.310 2.345 102,001 +0.03(+1.51%)
Jun 11, 2008 2.480 2.480 2.300 2.310 19,692 -0.07(-2.80%)
Jun 10, 2008 2.380 2.480 2.350 2.377 34,901 -0.06(-2.60%)
Jun 09, 2008 2.550 2.590 2.410 2.440 67,136 -0.13(-5.06%)
Jun 06, 2008 2.560 2.660 2.390 2.570 41,200 +0.10(+4.05%)
Jun 05, 2008 2.400 2.520 2.400 2.470 22,357 +0.04(+1.65%)
Jun 04, 2008 2.460 2.460 2.150 2.430 25,925 -0.08(-3.18%)
Jun 03, 2008 2.630 2.640 2.380 2.510 54,996 -0.11(-4.20%)
Jun 02, 2008 2.600 2.640 2.600 2.620 109,205 +0.05(+1.94%)
May 30, 2008 2.610 2.630 2.500 2.570 37,073 -0.07(-2.65%)
May 29, 2008 2.410 2.640 2.410 2.640 164,359 +0.27(+11.39%)
May 28, 2008 2.340 2.410 2.320 2.370 66,310 +0.05(+2.16%)
May 27, 2008 2.350 2.350 2.290 2.320 13,838 +0.07(+3.12%)
May 26, 2008 2.330 2.340 2.210 2.250 26,880 +0.00(+0.00%)
May 23, 2008 2.330 2.340 2.210 2.250 26,880 -0.05(-2.18%)
May 22, 2008 2.300 2.350 2.080 2.300 43,827 -0.03(-1.29%)
May 21, 2008 2.200 2.350 2.200 2.330 51,815 +0.10(+4.48%)
May 20, 2008 2.140 2.230 2.070 2.230 50,870 +0.12(+5.69%)
May 19, 2008 2.070 2.150 2.050 2.110 90,303 +0.07(+3.43%)
May 16, 2008 2.000 2.040 1.970 2.040 19,828 +0.02(+0.99%)
May 15, 2008 2.016 2.030 1.960 2.020 35,430 +0.00(+0.00%)
May 14, 2008 2.054 2.140 2.000 2.020 31,165 -0.05(-2.42%)
May 13, 2008 2.070 2.122 2.010 2.070 13,820 -0.04(-1.90%)
May 12, 2008 2.080 2.120 2.070 2.110 9,430 +0.11(+5.50%)
May 09, 2008 1.950 2.040 1.950 2.000 61,895 +0.05(+2.56%)
May 08, 2008 1.980 1.990 1.950 1.950 42,745 -0.05(-2.50%)
May 07, 2008 1.930 2.070 1.930 2.000 108,398 -0.24(-10.72%)
May 06, 2008 2.350 2.350 2.170 2.240 86,397 -0.05(-2.18%)
May 05, 2008 2.200 2.346 2.200 2.290 103,701 +0.08(+3.62%)
May 02, 2008 2.110 2.270 2.110 2.210 45,980 +0.12(+5.74%)
May 01, 2008 2.040 2.110 2.040 2.090 46,765 +0.07(+3.47%)
Apr 30, 2008 2.060 2.090 2.020 2.020 18,437 -0.04(-2.13%)
Apr 29, 2008 2.090 2.130 2.000 2.064 19,565 +0.01(+0.68%)
Apr 28, 2008 1.900 2.090 1.900 2.050 46,202 +0.12(+6.22%)
Apr 25, 2008 1.920 1.930 1.870 1.930 21,082 +0.06(+3.21%)
Apr 24, 2008 1.770 1.880 1.770 1.870 18,685 +0.10(+5.66%)
Apr 23, 2008 1.920 1.926 1.720 1.770 89,040 -0.10(-5.35%)
Apr 22, 2008 1.720 2.300 1.720 1.870 73,255 +0.17(+9.94%)
Apr 21, 2008 1.720 1.720 1.700 1.701 21,880 -0.02(-1.10%)
Apr 18, 2008 1.770 1.830 1.700 1.720 16,150 +0.01(+0.58%)
Apr 17, 2008 1.680 1.730 1.680 1.710 10,850 -0.05(-2.84%)
Apr 16, 2008 1.760 1.850 1.750 1.760 31,568 +0.07(+4.14%)
Apr 15, 2008 1.680 1.700 1.660 1.690 19,200 +0.01(+0.60%)
Apr 14, 2008 1.730 1.730 1.620 1.680 41,331 -0.06(-3.45%)
Apr 11, 2008 1.840 1.840 1.550 1.740 71,085 -0.11(-5.95%)
Apr 10, 2008 1.930 1.930 1.790 1.850 14,115 -0.04(-2.12%)
Apr 09, 2008 1.950 1.950 1.890 1.890 5,828 -0.07(-3.57%)
Apr 08, 2008 1.850 1.960 1.850 1.960 15,649 +0.15(+8.29%)
Apr 07, 2008 1.980 2.000 1.660 1.810 50,692 -0.17(-8.59%)
Apr 04, 2008 1.980 2.000 1.960 1.980 30,959 +0.01(+0.51%)
Apr 03, 2008 1.860 1.990 1.860 1.970 51,559 +0.11(+5.91%)
Apr 02, 2008 1.840 1.920 1.840 1.860 9,320 +0.04(+2.20%)
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.