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, 2011 1.340 1.600 1.328 1.430 198,470 +0.07(+5.15%)
Aug 30, 2011 1.350 1.400 1.260 1.360 47,296 -0.02(-1.45%)
Aug 29, 2011 1.200 1.390 1.200 1.380 88,322 +0.21(+17.95%)
Aug 26, 2011 1.230 1.240 1.170 1.170 129,333 -0.08(-6.40%)
Aug 25, 2011 1.270 1.280 1.220 1.250 37,250 -0.01(-0.79%)
Aug 24, 2011 1.305 1.350 1.210 1.260 84,470 -0.04(-3.08%)
Aug 23, 2011 1.300 1.350 1.210 1.300 133,170 +0.00(+0.01%)
Aug 22, 2011 1.450 1.450 1.260 1.300 74,917 -0.11(-7.80%)
Aug 19, 2011 1.450 1.450 1.360 1.410 36,963 -0.01(-0.70%)
Aug 18, 2011 1.410 1.470 1.410 1.420 29,560 -0.04(-2.74%)
Aug 17, 2011 1.490 1.550 1.400 1.460 66,056 -0.03(-2.01%)
Aug 16, 2011 1.510 1.590 1.450 1.490 53,253 -0.05(-3.25%)
Aug 15, 2011 1.530 1.660 1.523 1.540 39,992 +0.03(+1.99%)
Aug 12, 2011 1.550 1.620 1.480 1.510 94,728 -0.04(-2.58%)
Aug 11, 2011 1.500 1.600 1.480 1.550 89,650 +0.09(+6.16%)
Aug 10, 2011 1.400 1.682 1.350 1.460 308,343 -0.55(-27.36%)
Aug 09, 2011 2.010 2.070 2.000 2.010 30,400 +0.01(+0.50%)
Aug 08, 2011 2.010 2.070 1.960 2.000 94,196 -0.08(-3.85%)
Aug 05, 2011 2.100 2.100 1.950 2.080 62,538 -0.03(-1.35%)
Aug 04, 2011 2.150 2.300 2.030 2.108 51,672 -0.06(-2.84%)
Aug 03, 2011 2.150 2.200 2.150 2.170 11,750 +0.03(+1.40%)
Aug 02, 2011 2.200 2.260 2.020 2.140 30,812 -0.07(-3.17%)
Aug 01, 2011 2.260 2.300 2.210 2.210 5,340 -0.01(-0.45%)
Jul 29, 2011 2.200 2.270 2.150 2.220 78,745 -0.02(-0.89%)
Jul 28, 2011 2.180 2.290 2.180 2.240 21,147 +0.02(+0.90%)
Jul 27, 2011 2.244 2.244 2.188 2.220 19,330 +0.00(+0.00%)
Jul 26, 2011 2.190 2.240 2.190 2.220 11,081 +0.03(+1.37%)
Jul 25, 2011 2.200 2.209 2.190 2.190 6,349 -0.04(-1.79%)
Jul 22, 2011 2.180 2.260 2.165 2.230 31,217 +0.02(+0.90%)
Jul 21, 2011 2.220 2.340 2.140 2.210 75,151 +0.01(+0.45%)
Jul 20, 2011 2.030 2.210 2.030 2.200 72,113 +0.16(+7.84%)
Jul 19, 2011 2.010 2.060 2.000 2.040 14,426 +0.03(+1.49%)
Jul 18, 2011 2.030 2.040 1.970 2.010 28,683 -0.03(-1.47%)
Jul 15, 2011 2.040 2.060 2.000 2.040 44,614 +0.00(+0.00%)
Jul 14, 2011 2.020 2.040 2.015 2.040 12,709 +0.01(+0.49%)
Jul 13, 2011 2.080 2.080 2.000 2.030 20,359 -0.03(-1.46%)
Jul 12, 2011 2.110 2.110 2.050 2.060 12,349 -0.02(-0.97%)
Jul 11, 2011 2.040 2.100 2.040 2.080 271,335 +0.00(+0.00%)
Jul 08, 2011 2.050 2.090 2.040 2.080 35,450 +0.01(+0.48%)
Jul 07, 2011 2.050 2.130 2.030 2.070 30,115 +0.04(+1.97%)
Jul 06, 2011 2.150 2.160 2.030 2.030 77,814 -0.16(-7.31%)
Jul 05, 2011 2.130 2.190 2.100 2.190 40,766 +0.07(+3.30%)
Jul 01, 2011 2.050 2.180 2.040 2.120 46,243 +0.09(+4.43%)
Jun 30, 2011 2.070 2.100 2.030 2.030 21,914 -0.07(-3.33%)
Jun 29, 2011 2.040 2.140 2.020 2.100 24,609 +0.06(+2.94%)
Jun 28, 2011 2.080 2.080 2.030 2.040 33,937 -0.04(-1.92%)
Jun 27, 2011 2.100 2.100 2.030 2.080 24,173 -0.03(-1.42%)
Jun 24, 2011 2.080 2.110 2.060 2.110 35,730 +0.04(+1.93%)
Jun 23, 2011 2.040 2.100 2.040 2.070 35,764 -0.04(-1.90%)
Jun 22, 2011 2.160 2.200 2.080 2.110 43,891 -0.04(-1.86%)
Jun 21, 2011 2.020 2.190 2.020 2.150 53,408 +0.13(+6.44%)
Jun 20, 2011 2.070 2.140 2.020 2.020 47,102 -0.08(-3.81%)
Jun 17, 2011 2.190 2.190 2.060 2.100 98,240 -0.05(-2.33%)
Jun 16, 2011 2.150 2.200 2.100 2.150 101,833 +0.01(+0.47%)
Jun 15, 2011 2.150 2.170 2.125 2.140 11,717 -0.02(-0.93%)
Jun 14, 2011 2.110 2.180 2.080 2.160 27,983 +0.06(+2.86%)
Jun 13, 2011 2.190 2.190 2.050 2.100 48,417 -0.07(-3.23%)
Jun 10, 2011 2.200 2.220 2.150 2.170 47,186 -0.05(-2.25%)
Jun 09, 2011 2.200 2.220 2.170 2.220 29,862 +0.02(+0.91%)
Jun 08, 2011 2.230 2.230 2.170 2.200 30,460 -0.02(-0.90%)
Jun 07, 2011 2.200 2.240 2.180 2.220 45,549 +0.03(+1.37%)
Jun 06, 2011 2.210 2.250 2.160 2.190 83,161 -0.04(-1.79%)
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.