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 (%)
Jun 27, 2002 1.250 1.740 1.250 1.740 10,800 +0.34(+24.29%)
Jun 26, 2002 1.150 1.500 1.150 1.400 25,300 +0.00(+0.00%)
Jun 25, 2002 1.670 1.790 1.400 1.400 37,000 -0.28(-16.62%)
Jun 21, 2002 1.700 1.700 1.600 1.679 22,400 -0.02(-1.24%)
Jun 20, 2002 1.800 1.800 1.690 1.700 16,800 -0.11(-6.08%)
Jun 19, 2002 1.860 1.890 1.600 1.810 32,500 -0.09(-4.74%)
Jun 18, 2002 1.850 1.901 1.650 1.900 8,600 +0.00(+0.00%)
Jun 17, 2002 1.950 1.950 1.880 1.900 13,600 -0.10(-5.00%)
Jun 14, 2002 1.750 2.000 1.750 2.000 3,600 -0.03(-1.48%)
Jun 12, 2002 1.900 2.050 1.900 2.030 12,400 +0.03(+1.50%)
Jun 11, 2002 1.951 2.020 1.951 2.000 5,400 +0.05(+2.56%)
Jun 10, 2002 1.870 1.950 1.870 1.950 25,000 +0.03(+1.56%)
Jun 07, 2002 2.000 2.000 1.920 1.920 15,600 -0.06(-3.03%)
Jun 06, 2002 1.910 2.090 1.910 1.980 30,600 -0.02(-1.00%)
Jun 05, 2002 1.850 2.010 1.850 2.000 18,700 +0.09(+4.66%)
May 31, 2002 1.950 2.000 1.911 1.911 4,200 -0.07(-3.48%)
May 28, 2002 2.055 2.100 1.940 1.980 28,700 -0.04(-1.98%)
May 27, 2002 2.100 2.190 2.020 2.020 6,200 +0.00(+0.00%)
May 24, 2002 2.100 2.190 2.020 2.020 6,200 -0.08(-3.81%)
May 23, 2002 2.100 2.110 2.000 2.100 29,500 +0.00(+0.00%)
May 22, 2002 2.001 2.100 1.950 2.100 21,800 +0.09(+4.48%)
May 21, 2002 1.960 2.090 1.960 2.010 20,600 +0.00(+0.00%)
May 20, 2002 2.110 2.110 1.950 2.010 8,300 -0.03(-1.47%)
May 17, 2002 2.060 2.150 2.000 2.040 48,400 -0.11(-5.12%)
May 16, 2002 2.210 2.210 1.900 2.150 85,800 -0.05(-2.27%)
May 15, 2002 2.260 2.261 2.200 2.200 15,700 -0.10(-4.35%)
May 14, 2002 2.340 2.340 2.150 2.300 4,700 -0.05(-2.09%)
May 13, 2002 2.151 2.400 2.151 2.349 13,600 +0.10(+4.40%)
May 10, 2002 2.150 2.350 2.110 2.250 16,700 -0.10(-4.26%)
May 09, 2002 2.360 2.360 2.100 2.350 16,000 -0.10(-4.08%)
May 08, 2002 2.510 2.750 2.350 2.450 99,400 -0.06(-2.39%)
May 07, 2002 2.170 2.780 2.170 2.510 496,000 +0.36(+16.74%)
May 06, 2002 1.990 2.220 1.990 2.150 40,400 +0.09(+4.37%)
May 03, 2002 1.999 2.060 1.990 2.060 7,400 +0.07(+3.52%)
May 02, 2002 1.990 1.990 1.920 1.990 5,000 -0.01(-0.50%)
May 01, 2002 1.990 2.100 1.990 2.000 11,700 +0.00(+0.00%)
Apr 30, 2002 2.050 2.050 2.000 2.000 6,300 +0.01(+0.50%)
Apr 29, 2002 1.950 2.050 1.920 1.990 43,800 -0.02(-1.00%)
Apr 26, 2002 2.010 2.050 1.920 2.010 11,900 +0.01(+0.45%)
Apr 25, 2002 2.000 2.000 2.000 2.001 5,300 -0.05(-2.39%)
Apr 24, 2002 2.000 2.100 2.000 2.050 16,000 +0.05(+2.50%)
Apr 23, 2002 2.009 2.110 1.950 2.000 29,200 +0.06(+3.09%)
Apr 22, 2002 2.100 2.130 1.940 1.940 10,800 -0.11(-5.37%)
Apr 19, 2002 1.960 2.100 1.960 2.050 3,800 +0.05(+2.50%)
Apr 18, 2002 2.070 2.099 1.960 2.000 15,300 -0.13(-6.06%)
Apr 17, 2002 2.130 2.140 2.060 2.129 35,200 +0.02(+0.95%)
Apr 16, 2002 2.130 2.140 2.010 2.109 13,100 +0.11(+5.45%)
Apr 15, 2002 2.060 2.140 1.950 2.000 18,000 -0.13(-6.10%)
Apr 12, 2002 2.050 2.130 2.050 2.130 6,300 +0.13(+6.50%)
Apr 11, 2002 2.011 2.140 2.000 2.000 6,300 -0.01(-0.50%)
Apr 10, 2002 1.810 2.130 1.810 2.010 17,100 +0.14(+7.49%)
Apr 09, 2002 1.900 2.040 1.870 1.870 24,400 -0.03(-1.58%)
Apr 08, 2002 1.920 1.920 1.750 1.900 36,700 -0.20(-9.52%)
Apr 05, 2002 2.000 2.100 1.850 2.100 73,300 +0.05(+2.44%)
Apr 04, 2002 1.650 2.050 1.530 2.050 104,500 +0.05(+2.50%)
Apr 03, 2002 2.111 2.111 1.980 2.000 45,800 -0.15(-6.98%)
Apr 02, 2002 2.060 2.180 2.050 2.150 37,600 +0.10(+4.88%)
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.