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 (%)
Sep 30, 2011 1.490 1.550 1.470 1.490 206,763 +0.00(+0.34%)
Sep 29, 2011 1.510 1.530 1.410 1.485 20,949 -0.02(-1.66%)
Sep 28, 2011 1.500 1.530 1.460 1.510 24,962 -0.05(-3.21%)
Sep 27, 2011 1.640 1.770 1.480 1.560 48,109 -0.04(-2.50%)
Sep 26, 2011 1.500 1.600 1.500 1.600 5,700 +0.07(+4.58%)
Sep 23, 2011 1.460 1.530 1.450 1.530 2,200 +0.07(+4.79%)
Sep 22, 2011 1.500 1.620 1.430 1.460 159,027 -0.07(-4.58%)
Sep 21, 2011 1.550 1.590 1.500 1.530 6,705 -0.03(-1.92%)
Sep 20, 2011 1.560 1.560 1.508 1.560 43,304 -0.02(-1.27%)
Sep 19, 2011 1.570 1.590 1.520 1.580 13,655 -0.01(-0.63%)
Sep 16, 2011 1.540 1.590 1.520 1.590 2,399 +0.05(+3.25%)
Sep 15, 2011 1.560 1.560 1.500 1.540 1,135 -0.01(-0.65%)
Sep 14, 2011 1.580 1.580 1.510 1.550 13,016 +0.00(+0.00%)
Sep 13, 2011 1.510 1.590 1.450 1.550 84,981 +0.00(+0.00%)
Sep 12, 2011 1.511 1.570 1.503 1.550 6,100 +0.02(+1.31%)
Sep 09, 2011 1.522 1.530 1.522 1.530 400 -0.04(-2.55%)
Sep 08, 2011 1.550 1.570 1.490 1.570 9,488 -0.01(-0.63%)
Sep 07, 2011 1.570 1.580 1.500 1.580 9,881 +0.01(+0.64%)
Sep 06, 2011 1.530 1.590 1.510 1.570 10,453 -0.01(-0.63%)
Sep 02, 2011 1.483 1.620 1.483 1.580 47,872 +0.01(+0.64%)
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.