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 (%)
Aug 29, 2008 1.710 1.810 1.710 1.770 4,235 -0.04(-2.21%)
Aug 28, 2008 1.760 1.810 1.710 1.810 12,729 +0.10(+5.85%)
Aug 27, 2008 1.710 1.760 1.710 1.710 11,175 -0.03(-1.73%)
Aug 26, 2008 1.700 1.760 1.700 1.740 15,729 +0.04(+2.36%)
Aug 25, 2008 1.710 1.740 1.670 1.700 16,676 -0.11(-6.08%)
Aug 22, 2008 1.780 1.810 1.710 1.810 34,305 +0.13(+7.74%)
Aug 21, 2008 1.700 1.730 1.680 1.680 7,100 -0.07(-4.00%)
Aug 20, 2008 1.660 1.780 1.640 1.750 66,711 +0.14(+8.70%)
Aug 19, 2008 1.650 1.680 1.600 1.610 32,300 -0.09(-5.29%)
Aug 18, 2008 1.690 1.730 1.680 1.700 89,852 +0.01(+0.59%)
Aug 15, 2008 1.750 1.750 1.680 1.690 41,965 -0.03(-1.75%)
Aug 14, 2008 1.620 1.780 1.620 1.720 38,978 -0.04(-2.27%)
Aug 13, 2008 1.820 1.860 1.650 1.760 223,207 -0.41(-18.89%)
Aug 12, 2008 2.020 2.190 2.020 2.170 21,168 +0.14(+6.90%)
Aug 11, 2008 1.980 2.100 1.980 2.030 41,275 +0.00(+0.00%)
Aug 08, 2008 2.020 2.030 2.000 2.030 15,162 -0.05(-2.55%)
Aug 07, 2008 2.050 2.200 2.050 2.083 16,200 -0.02(-0.80%)
Aug 06, 2008 2.190 2.350 2.080 2.100 52,828 -0.14(-6.25%)
Aug 05, 2008 2.180 2.240 2.130 2.240 33,123 +0.05(+2.28%)
Aug 04, 2008 2.331 2.331 2.040 2.190 49,006 -0.06(-2.67%)
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.