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 29, 2008 1.710 1.810 1.710 1.770 4,235 -0.04(-2.21%)
Aug 28, 2008 1.760 1.810 1.710 1.810 12,729 +0.10(+5.85%)
Aug 27, 2008 1.710 1.760 1.710 1.710 11,175 -0.03(-1.73%)
Aug 26, 2008 1.700 1.760 1.700 1.740 15,729 +0.04(+2.36%)
Aug 25, 2008 1.710 1.740 1.670 1.700 16,676 -0.11(-6.08%)
Aug 22, 2008 1.780 1.810 1.710 1.810 34,305 +0.13(+7.74%)
Aug 21, 2008 1.700 1.730 1.680 1.680 7,100 -0.07(-4.00%)
Aug 20, 2008 1.660 1.780 1.640 1.750 66,711 +0.14(+8.70%)
Aug 19, 2008 1.650 1.680 1.600 1.610 32,300 -0.09(-5.29%)
Aug 18, 2008 1.690 1.730 1.680 1.700 89,852 +0.01(+0.59%)
Aug 15, 2008 1.750 1.750 1.680 1.690 41,965 -0.03(-1.75%)
Aug 14, 2008 1.620 1.780 1.620 1.720 38,978 -0.04(-2.27%)
Aug 13, 2008 1.820 1.860 1.650 1.760 223,207 -0.41(-18.89%)
Aug 12, 2008 2.020 2.190 2.020 2.170 21,168 +0.14(+6.90%)
Aug 11, 2008 1.980 2.100 1.980 2.030 41,275 +0.00(+0.00%)
Aug 08, 2008 2.020 2.030 2.000 2.030 15,162 -0.05(-2.55%)
Aug 07, 2008 2.050 2.200 2.050 2.083 16,200 -0.02(-0.80%)
Aug 06, 2008 2.190 2.350 2.080 2.100 52,828 -0.14(-6.25%)
Aug 05, 2008 2.180 2.240 2.130 2.240 33,123 +0.05(+2.28%)
Aug 04, 2008 2.331 2.331 2.040 2.190 49,006 -0.06(-2.67%)
Aug 01, 2008 2.142 2.250 2.140 2.250 44,271 +0.14(+6.64%)
Jul 31, 2008 2.070 2.160 2.020 2.110 23,925 +0.07(+3.43%)
Jul 30, 2008 2.166 2.168 1.960 2.040 8,800 +0.03(+1.49%)
Jul 29, 2008 2.010 2.140 2.010 2.010 13,165 -0.04(-2.02%)
Jul 28, 2008 2.091 2.135 1.990 2.051 11,200 +0.04(+2.06%)
Jul 25, 2008 2.070 2.151 1.910 2.010 49,425 -0.10(-4.74%)
Jul 24, 2008 1.850 2.350 1.850 2.110 103,179 +0.25(+13.45%)
Jul 23, 2008 1.940 1.940 1.850 1.860 31,504 +0.12(+6.89%)
Jul 22, 2008 1.730 1.770 1.730 1.740 13,210 +0.03(+1.75%)
Jul 21, 2008 1.640 1.760 1.640 1.710 32,795 +0.02(+1.18%)
Jul 18, 2008 1.820 1.820 1.690 1.690 28,286 -0.12(-6.63%)
Jul 17, 2008 1.790 1.830 1.770 1.810 23,400 +0.08(+4.62%)
Jul 16, 2008 1.820 1.820 1.720 1.730 57,025 +0.05(+2.98%)
Jul 15, 2008 1.580 1.750 1.510 1.680 64,170 +0.03(+1.82%)
Jul 14, 2008 1.700 1.700 1.630 1.650 51,007 -0.05(-2.95%)
Jul 11, 2008 1.800 1.840 1.630 1.700 70,868 -0.11(-6.08%)
Jul 10, 2008 2.050 2.050 1.810 1.810 82,280 -0.27(-12.98%)
Jul 09, 2008 2.160 2.170 2.030 2.080 21,465 +0.06(+3.17%)
Jul 08, 2008 2.010 2.098 1.972 2.016 41,983 +0.04(+1.82%)
Jul 07, 2008 2.130 2.150 1.980 1.980 35,800 -0.19(-8.76%)
Jul 04, 2008 2.160 2.170 2.130 2.170 3,800 +0.00(+0.00%)
Jul 03, 2008 2.160 2.170 2.130 2.170 3,800 -0.01(-0.46%)
Jul 02, 2008 2.130 2.228 2.120 2.180 26,797 +0.03(+1.40%)
Jul 01, 2008 2.300 2.300 2.140 2.150 40,073 -0.10(-4.44%)
Jun 30, 2008 2.250 2.270 2.220 2.250 29,377 -0.04(-1.75%)
Jun 27, 2008 2.400 2.410 2.260 2.290 63,513 -0.10(-4.18%)
Jun 26, 2008 2.510 2.530 2.360 2.390 20,512 -0.19(-7.37%)
Jun 25, 2008 2.420 2.600 2.420 2.580 24,480 +0.04(+1.58%)
Jun 24, 2008 2.470 2.560 2.280 2.540 36,657 +0.10(+4.10%)
Jun 23, 2008 2.430 2.600 2.350 2.440 18,054 -0.01(-0.41%)
Jun 20, 2008 2.530 2.560 2.410 2.450 14,874 -0.11(-4.30%)
Jun 19, 2008 2.630 2.630 2.330 2.560 29,515 -0.06(-2.29%)
Jun 18, 2008 2.640 2.680 2.550 2.620 39,978 +0.08(+3.15%)
Jun 17, 2008 2.540 2.640 2.510 2.540 61,672 +0.04(+1.60%)
Jun 16, 2008 2.470 2.630 2.420 2.500 16,003 +0.03(+1.21%)
Jun 13, 2008 2.440 2.540 2.350 2.470 75,164 +0.13(+5.33%)
Jun 12, 2008 2.350 2.490 2.310 2.345 102,001 +0.03(+1.51%)
Jun 11, 2008 2.480 2.480 2.300 2.310 19,692 -0.07(-2.80%)
Jun 10, 2008 2.380 2.480 2.350 2.377 34,901 -0.06(-2.60%)
Jun 09, 2008 2.550 2.590 2.410 2.440 67,136 -0.13(-5.06%)
Jun 06, 2008 2.560 2.660 2.390 2.570 41,200 +0.10(+4.05%)
Jun 05, 2008 2.400 2.520 2.400 2.470 22,357 +0.04(+1.65%)
Jun 04, 2008 2.460 2.460 2.150 2.430 25,925 -0.08(-3.18%)
Jun 03, 2008 2.630 2.640 2.380 2.510 54,996 -0.11(-4.20%)
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.