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, 2004 0.3100 0.3500 0.2900 0.3200 128,900 +0.02(+6.67%)
Aug 30, 2004 0.3600 0.3600 0.3000 0.3000 948,100 -0.03(-9.09%)
Aug 27, 2004 0.3500 0.3500 0.3200 0.3300 22,500 -0.01(-2.94%)
Aug 26, 2004 0.3800 0.3800 0.3300 0.3400 45,500 -0.02(-5.56%)
Aug 25, 2004 0.3800 0.3800 0.3500 0.3600 4,400 +0.02(+5.88%)
Aug 24, 2004 0.3600 0.3600 0.3400 0.3400 36,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3700 0.3400 0.3500 6,400 -0.01(-2.78%)
Aug 20, 2004 0.3700 0.3700 0.3400 0.3600 31,100 +0.01(+2.86%)
Aug 19, 2004 0.3900 0.3900 0.3500 0.3500 103,100 -0.04(-10.26%)
Aug 18, 2004 0.3500 0.4200 0.3400 0.3900 64,900 +0.03(+8.33%)
Aug 17, 2004 0.3700 0.3700 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 16, 2004 0.3800 0.3900 0.3600 0.3600 18,600 -0.02(-5.26%)
Aug 13, 2004 0.3700 0.3800 0.3400 0.3800 32,700 +0.02(+5.56%)
Aug 12, 2004 0.4500 0.4500 0.2800 0.3600 202,600 -0.09(-20.00%)
Aug 11, 2004 0.5500 0.5500 0.4500 0.4500 27,800 -0.02(-4.26%)
Aug 10, 2004 0.5000 0.5100 0.4500 0.4700 165,100 +0.04(+9.30%)
Aug 09, 2004 0.4700 0.4700 0.4100 0.4300 24,700 -0.01(-2.27%)
Aug 06, 2004 0.4600 0.5000 0.4200 0.4400 48,100 +0.01(+2.33%)
Aug 05, 2004 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
Aug 04, 2004 0.4600 0.4700 0.4200 0.4400 14,300 -0.01(-2.22%)
Aug 03, 2004 0.4900 0.4900 0.4500 0.4500 13,000 -0.05(-10.00%)
Aug 02, 2004 0.4600 0.5100 0.4600 0.5000 23,900 +0.02(+4.17%)
Jul 30, 2004 0.4700 0.5000 0.4700 0.4800 22,800 +0.01(+2.13%)
Jul 29, 2004 0.5100 0.5200 0.4700 0.4700 52,800 -0.04(-7.84%)
Jul 28, 2004 0.5000 0.5100 0.4800 0.5100 37,000 +0.00(+0.00%)
Jul 27, 2004 0.5050 0.5300 0.5000 0.5100 76,000 +0.02(+4.08%)
Jul 26, 2004 0.5000 0.5200 0.4900 0.4900 13,400 -0.02(-3.92%)
Jul 23, 2004 0.4900 0.5100 0.4900 0.5100 17,400 +0.00(+0.00%)
Jul 22, 2004 0.4900 0.5200 0.4900 0.5100 42,800 +0.00(+0.20%)
Jul 21, 2004 0.5100 0.5200 0.5000 0.5090 19,600 -0.01(-2.12%)
Jul 20, 2004 0.5000 0.5500 0.5000 0.5200 1,700 +0.00(+0.00%)
Jul 19, 2004 0.4800 0.5240 0.4800 0.5200 33,500 +0.02(+4.00%)
Jul 16, 2004 0.5100 0.5200 0.5000 0.5000 22,600 +0.00(+0.00%)
Jul 15, 2004 0.5200 0.5200 0.5000 0.5000 26,800 -0.02(-3.85%)
Jul 14, 2004 0.5400 0.5600 0.5200 0.5200 29,100 -0.03(-5.45%)
Jul 13, 2004 0.5100 0.5500 0.5000 0.5500 29,000 +0.01(+2.04%)
Jul 12, 2004 0.5500 0.5500 0.4300 0.5390 174,400 -0.01(-2.18%)
Jul 09, 2004 0.5500 0.5900 0.5400 0.5510 49,200 -0.01(-1.61%)
Jul 08, 2004 0.5600 0.6400 0.5400 0.5600 31,800 -0.04(-6.67%)
Jul 07, 2004 0.5500 0.6100 0.5500 0.6000 14,200 +0.05(+9.09%)
Jul 06, 2004 0.5600 0.5700 0.5500 0.5500 39,800 -0.01(-1.79%)
Jul 02, 2004 0.6000 0.6200 0.5500 0.5600 40,900 -0.04(-6.67%)
Jul 01, 2004 0.6100 0.6100 0.5900 0.6000 7,000 -0.01(-1.64%)
Jun 30, 2004 0.5900 0.6100 0.5900 0.6100 6,400 -0.03(-4.69%)
Jun 29, 2004 0.5700 0.6400 0.5700 0.6400 42,600 +0.00(+0.00%)
Jun 28, 2004 0.6200 0.6800 0.5700 0.6400 24,900 -0.01(-1.39%)
Jun 25, 2004 0.6600 0.6600 0.6000 0.6490 17,400 -0.03(-4.56%)
Jun 24, 2004 0.6500 0.6800 0.6500 0.6800 8,600 +0.02(+3.03%)
Jun 23, 2004 0.6700 0.6800 0.6500 0.6600 38,900 +0.01(+1.54%)
Jun 22, 2004 0.6700 0.6800 0.6500 0.6500 9,100 -0.03(-4.27%)
Jun 21, 2004 0.6800 0.7200 0.6600 0.6790 32,000 -0.00(-0.15%)
Jun 18, 2004 0.6600 0.6800 0.6400 0.6800 8,700 +0.02(+3.03%)
Jun 17, 2004 0.6300 0.6700 0.6300 0.6600 23,800 -0.02(-2.80%)
Jun 16, 2004 0.6300 0.6800 0.6300 0.6790 8,200 -0.01(-1.59%)
Jun 15, 2004 0.6300 0.7000 0.6300 0.6900 13,200 -0.01(-1.43%)
Jun 14, 2004 0.6800 0.7100 0.6700 0.7000 66,600 +0.02(+2.94%)
Jun 10, 2004 0.6500 0.7100 0.5700 0.6800 1,114,900 +0.03(+4.62%)
Jun 09, 2004 0.5900 0.6500 0.5900 0.6500 48,600 +0.00(+0.15%)
Jun 08, 2004 0.6500 0.6510 0.5600 0.6490 338,700 +0.00(+0.00%)
Jun 07, 2004 0.6200 0.6600 0.6100 0.6490 125,500 +0.03(+4.68%)
Jun 04, 2004 0.5500 0.6400 0.5500 0.6200 118,800 +0.06(+10.71%)
Jun 03, 2004 0.6200 0.6200 0.5600 0.5600 67,900 -0.03(-5.08%)
Jun 02, 2004 0.5400 0.6700 0.5400 0.5900 36,700 -0.04(-6.35%)
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.