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 31, 2009 0.8000 0.8000 0.7200 0.7600 10,658 -0.06(-7.32%)
Aug 28, 2009 0.8500 0.8500 0.7600 0.8200 5,150 -0.03(-3.53%)
Aug 27, 2009 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Aug 26, 2009 0.8500 0.8500 0.8500 0.8500 300 +0.10(+13.33%)
Aug 25, 2009 0.9000 0.9000 0.7500 0.7500 10,207 -0.14(-15.73%)
Aug 24, 2009 0.8500 0.8900 0.8500 0.8900 19,032 +0.07(+8.54%)
Aug 21, 2009 0.7500 0.8200 0.7500 0.8200 3,450 +0.07(+9.33%)
Aug 20, 2009 0.7500 0.7500 0.7500 0.7500 1,210 -0.01(-1.32%)
Aug 19, 2009 0.7500 0.8200 0.7500 0.7600 1,260 +0.00(+0.00%)
Aug 18, 2009 0.7600 0.8200 0.7600 0.7600 1,600 -0.00(-0.13%)
Aug 17, 2009 0.7500 0.7620 0.7500 0.7610 4,700 -0.03(-3.67%)
Aug 14, 2009 0.7900 0.8000 0.7800 0.7900 5,120 -0.02(-2.46%)
Aug 13, 2009 0.7999 0.8099 0.7999 0.8099 650 -0.05(-5.83%)
Aug 12, 2009 0.8600 0.8600 0.7900 0.8600 4,520 +0.00(+0.01%)
Aug 11, 2009 0.8200 0.8670 0.8200 0.8599 5,300 +0.11(+14.65%)
Aug 10, 2009 0.8000 0.8300 0.7500 0.7500 6,188 -0.05(-6.25%)
Aug 07, 2009 0.7525 0.8985 0.7500 0.8000 25,365 -0.10(-11.11%)
Aug 06, 2009 0.9100 0.9100 0.7700 0.9000 2,780 +0.05(+6.13%)
Aug 05, 2009 0.8200 0.8699 0.7800 0.8480 5,550 -0.05(-5.79%)
Aug 04, 2009 0.9279 0.9279 0.9000 0.9001 680 -0.04(-4.24%)
Aug 03, 2009 0.9500 0.9500 0.9100 0.9400 6,763 +0.14(+17.50%)
Jul 31, 2009 0.8400 0.9000 0.7800 0.8000 21,898 +0.04(+5.26%)
Jul 30, 2009 0.7500 0.8491 0.7500 0.7600 3,144 +0.04(+5.41%)
Jul 29, 2009 0.7100 0.8500 0.7100 0.7210 845 -0.11(-13.13%)
Jul 28, 2009 0.7300 0.8300 0.7300 0.8300 16,020 +0.10(+13.71%)
Jul 27, 2009 0.7034 0.8000 0.7000 0.7299 3,800 +0.02(+2.80%)
Jul 24, 2009 0.6710 0.7300 0.6700 0.7100 9,292 -0.01(-0.70%)
Jul 23, 2009 0.7001 0.7150 0.7001 0.7150 6,417 +0.02(+2.14%)
Jul 22, 2009 0.7000 0.7199 0.7000 0.7000 1,350 +0.02(+2.94%)
Jul 21, 2009 0.6895 0.6895 0.6800 0.6800 11,320 +0.01(+1.49%)
Jul 20, 2009 0.6700 0.7350 0.6700 0.6700 8,300 -0.01(-1.83%)
Jul 17, 2009 0.6825 0.6825 0.6825 0.6825 142 +0.00(+0.37%)
Jul 16, 2009 0.7200 0.7200 0.6800 0.6800 5,135 -0.06(-7.98%)
Jul 15, 2009 0.7001 0.7500 0.7000 0.7390 14,638 +0.02(+2.62%)
Jul 13, 2009 0.7000 0.7201 0.7201 0.7201 400 +0.01(+1.42%)
Jul 10, 2009 0.6700 0.8000 0.6699 0.7100 6,300 +0.06(+9.06%)
Jul 09, 2009 0.6500 0.6600 0.6410 0.6510 11,158 -0.02(-3.56%)
Jul 08, 2009 0.7000 0.7000 0.6700 0.6750 8,430 -0.04(-5.13%)
Jul 07, 2009 0.8200 0.8240 0.7115 0.7115 30,305 -0.11(-13.22%)
Jul 06, 2009 0.8000 0.8210 0.8000 0.8199 13,883 -0.01(-0.97%)
Jul 02, 2009 0.7501 0.8299 0.7500 0.8279 17,831 +0.05(+6.14%)
Jul 01, 2009 0.8690 0.8690 0.7500 0.7800 47,982 -0.09(-10.34%)
Jun 30, 2009 0.6800 1.190 0.6800 0.8700 330,505 +0.17(+24.27%)
Jun 29, 2009 0.6201 0.7500 0.6201 0.7001 7,311 +0.01(+0.73%)
Jun 26, 2009 0.5900 0.6999 0.5900 0.6950 31,868 +0.10(+17.80%)
Jun 25, 2009 0.5800 0.5900 0.5800 0.5900 2,700 +0.01(+1.72%)
Jun 24, 2009 0.5900 0.5900 0.5600 0.5800 3,800 -0.01(-1.69%)
Jun 23, 2009 0.6200 0.6200 0.5400 0.5900 9,630 -0.05(-7.81%)
Jun 22, 2009 0.6201 0.6400 0.6201 0.6400 1,000 -0.02(-3.03%)
Jun 19, 2009 0.6599 0.6600 0.6400 0.6600 4,950 +0.00(+0.02%)
Jun 18, 2009 0.6599 0.6599 0.6599 0.6599 1,500 +0.04(+6.44%)
Jun 17, 2009 0.6201 0.6201 0.6200 0.6200 3,000 -0.08(-11.42%)
Jun 16, 2009 0.6801 0.6999 0.6800 0.6999 2,800 +0.03(+4.46%)
Jun 15, 2009 0.5600 0.6700 0.5600 0.6700 2,350 +0.03(+4.69%)
Jun 12, 2009 0.6700 0.6700 0.6400 0.6400 3,200 -0.03(-4.48%)
Jun 11, 2009 0.6500 0.7000 0.6400 0.6700 5,720 -0.02(-2.88%)
Jun 10, 2009 0.6600 0.6899 0.6600 0.6899 1,850 +0.03(+4.53%)
Jun 09, 2009 0.6600 0.6600 0.6600 0.6600 510 -0.02(-2.94%)
Jun 08, 2009 0.6800 0.7500 0.6701 0.6800 5,186 +0.00(+0.00%)
Jun 05, 2009 0.6799 0.6800 0.6799 0.6800 3,400 +0.01(+1.49%)
Jun 04, 2009 0.7000 0.8300 0.6700 0.6700 21,875 -0.03(-4.29%)
Jun 03, 2009 0.6800 0.7200 0.6700 0.7000 87,536 +0.03(+4.48%)
Jun 02, 2009 0.5500 0.6799 0.5500 0.6700 8,953 -0.01(-1.47%)
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.