Indicators

Smtc Corp (NQ: SMTX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	3.020	3.110	3.020	3.110	8,170	+0.09(+2.98%)
Sep 27, 2012	3.050	3.150	3.020	3.020	32,807	-0.03(-0.98%)
Sep 26, 2012	3.096	3.100	3.050	3.050	24,387	-0.14(-4.39%)
Sep 25, 2012	3.100	3.220	3.090	3.190	44,754	+0.07(+2.24%)
Sep 24, 2012	3.100	3.141	3.100	3.120	9,200	-0.03(-0.95%)
Sep 21, 2012	3.180	3.200	3.150	3.150	26,758	-0.02(-0.49%)
Sep 20, 2012	3.020	3.180	3.020	3.166	24,214	+0.15(+4.82%)
Sep 19, 2012	3.040	3.050	3.020	3.020	21,643	-0.02(-0.66%)
Sep 18, 2012	3.070	3.090	3.030	3.040	33,440	-0.03(-0.98%)
Sep 17, 2012	3.080	3.100	3.060	3.070	68,475	-0.03(-0.96%)
Sep 14, 2012	3.120	3.130	3.080	3.100	17,263	+0.01(+0.32%)
Sep 13, 2012	3.110	3.150	3.079	3.090	53,271	-0.03(-0.96%)
Sep 12, 2012	3.161	3.161	3.100	3.120	7,600	-0.03(-0.95%)
Sep 11, 2012	3.090	3.151	3.090	3.150	7,050	+0.04(+1.29%)
Sep 10, 2012	3.130	3.130	3.080	3.110	7,852	-0.02(-0.64%)
Sep 07, 2012	3.060	3.130	3.060	3.130	26,744	+0.04(+1.29%)
Sep 06, 2012	3.070	3.091	3.020	3.090	30,803	+0.07(+2.32%)
Sep 05, 2012	3.030	3.080	3.000	3.020	31,376	-0.05(-1.63%)

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.