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, 2010 3.530 3.530 3.420 3.440 87,059 -0.03(-0.86%)
Sep 29, 2010 3.410 3.490 3.410 3.470 87,285 +0.07(+2.06%)
Sep 28, 2010 3.450 3.540 3.370 3.400 73,574 -0.02(-0.58%)
Sep 27, 2010 3.460 3.550 3.380 3.420 182,295 +0.00(+0.00%)
Sep 24, 2010 3.380 3.440 3.300 3.420 64,801 +0.10(+3.01%)
Sep 23, 2010 3.400 3.428 3.310 3.320 64,879 -0.09(-2.64%)
Sep 22, 2010 3.450 3.450 3.310 3.410 78,101 -0.03(-0.87%)
Sep 21, 2010 3.520 3.520 3.410 3.440 87,684 -0.06(-1.71%)
Sep 20, 2010 3.580 3.650 3.440 3.500 305,245 +0.16(+4.79%)
Sep 17, 2010 3.250 3.450 3.250 3.340 60,817 +0.05(+1.52%)
Sep 15, 2010 3.360 3.440 3.240 3.290 55,435 -0.06(-1.79%)
Sep 14, 2010 3.500 3.530 3.320 3.350 107,631 -0.14(-4.01%)
Sep 13, 2010 3.510 3.600 3.430 3.490 141,877 +0.10(+2.95%)
Sep 10, 2010 3.370 3.500 3.260 3.390 82,574 +0.02(+0.59%)
Sep 09, 2010 3.520 3.690 3.370 3.370 146,810 -0.13(-3.71%)
Sep 08, 2010 3.490 3.570 3.370 3.500 271,902 +0.21(+6.38%)
Sep 07, 2010 3.200 3.350 3.120 3.290 246,184 +0.19(+6.13%)
Sep 03, 2010 2.980 3.120 2.950 3.100 148,974 +0.14(+4.73%)
Sep 02, 2010 2.990 2.990 2.900 2.960 50,207 -0.01(-0.34%)
Sep 01, 2010 2.890 2.980 2.860 2.970 94,312 +0.16(+5.69%)
Aug 31, 2010 2.900 2.900 2.710 2.810 76,386 -0.09(-3.10%)
Aug 30, 2010 2.860 2.910 2.760 2.900 283,072 +0.29(+11.11%)
Aug 27, 2010 2.560 2.680 2.530 2.610 118,462 +0.04(+1.56%)
Aug 26, 2010 2.580 2.680 2.560 2.570 63,569 +0.02(+0.78%)
Aug 25, 2010 2.600 2.600 2.520 2.550 137,689 -0.09(-3.41%)
Aug 24, 2010 2.700 2.730 2.630 2.640 82,485 -0.09(-3.30%)
Aug 23, 2010 2.880 2.880 2.730 2.730 68,595 -0.09(-3.19%)
Aug 20, 2010 2.900 2.901 2.710 2.820 219,491 -0.08(-2.76%)
Aug 19, 2010 2.990 3.020 2.900 2.900 96,271 -0.09(-3.01%)
Aug 18, 2010 3.090 3.099 2.990 2.990 82,629 -0.11(-3.55%)
Aug 17, 2010 3.100 3.210 3.100 3.100 89,741 +0.03(+0.98%)
Aug 16, 2010 2.970 3.090 2.960 3.070 79,677 +0.10(+3.37%)
Aug 13, 2010 3.100 3.100 2.950 2.970 83,215 -0.01(-0.34%)
Aug 12, 2010 3.070 3.100 2.900 2.980 262,667 -0.09(-2.93%)
Aug 11, 2010 3.150 3.150 3.000 3.070 204,640 -0.09(-2.85%)
Aug 10, 2010 3.460 3.460 3.110 3.160 355,324 +0.16(+5.33%)
Aug 09, 2010 3.290 3.290 2.990 3.000 371,333 -0.21(-6.54%)
Aug 06, 2010 3.560 3.590 3.120 3.210 530,944 -0.27(-7.76%)
Aug 05, 2010 3.350 3.690 3.350 3.480 538,968 +0.11(+3.26%)
Aug 04, 2010 3.520 3.690 3.310 3.370 652,969 -0.19(-5.34%)
Aug 03, 2010 3.260 3.560 3.260 3.560 568,803 +0.32(+9.88%)
Aug 02, 2010 2.840 3.400 2.840 3.240 1,165,212 +0.61(+23.19%)
Jul 30, 2010 2.550 2.680 2.460 2.630 158,438 +0.12(+4.78%)
Jul 29, 2010 2.570 2.680 2.450 2.510 133,695 -0.02(-0.79%)
Jul 28, 2010 2.640 2.680 2.530 2.530 136,277 -0.11(-4.17%)
Jul 27, 2010 2.680 2.720 2.550 2.640 134,070 -0.04(-1.49%)
Jul 26, 2010 2.730 2.780 2.610 2.680 159,598 -0.03(-1.11%)
Jul 23, 2010 2.660 2.760 2.600 2.710 174,328 +0.05(+1.88%)
Jul 22, 2010 2.610 2.730 2.580 2.660 123,686 +0.07(+2.80%)
Jul 21, 2010 2.650 2.700 2.540 2.588 90,806 -0.01(-0.48%)
Jul 20, 2010 2.490 2.600 2.420 2.600 100,495 +0.03(+1.17%)
Jul 19, 2010 2.620 2.620 2.330 2.570 205,038 -0.05(-1.91%)
Jul 16, 2010 2.700 2.700 2.600 2.620 123,413 -0.08(-2.96%)
Jul 15, 2010 2.680 2.720 2.620 2.700 79,007 +0.01(+0.37%)
Jul 14, 2010 2.670 2.790 2.640 2.690 142,604 -0.01(-0.37%)
Jul 13, 2010 2.680 2.730 2.610 2.700 449,425 -0.15(-5.26%)
Jul 12, 2010 2.880 2.950 2.840 2.850 31,246 -0.06(-2.06%)
Jul 09, 2010 2.790 2.950 2.730 2.910 37,680 +0.10(+3.56%)
Jul 08, 2010 2.650 2.860 2.600 2.810 61,512 +0.01(+0.36%)
Jul 07, 2010 2.830 2.960 2.670 2.800 54,589 +0.00(+0.00%)
Jul 06, 2010 2.750 3.070 2.740 2.800 138,786 +0.06(+2.19%)
Jul 02, 2010 2.790 2.840 2.600 2.740 153,572 -0.01(-0.36%)
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.