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 (%)
Nov 28, 2008 0.6499 0.6500 0.6100 0.6500 11,750 +0.00(+0.00%)
Nov 26, 2008 0.5100 0.6799 0.5000 0.6500 22,777 +0.13(+25.00%)
Nov 25, 2008 0.5800 0.5800 0.5000 0.5200 42,918 +0.02(+3.98%)
Nov 24, 2008 0.5500 0.5700 0.5001 0.5001 24,160 -0.05(-9.07%)
Nov 21, 2008 0.5400 0.5500 0.5300 0.5500 6,900 +0.02(+3.77%)
Nov 20, 2008 0.6100 0.6100 0.5100 0.5300 11,450 -0.08(-13.11%)
Nov 19, 2008 0.6200 0.6300 0.6100 0.6100 13,500 -0.04(-6.15%)
Nov 18, 2008 0.6701 0.6708 0.6400 0.6500 33,680 -0.02(-2.99%)
Nov 17, 2008 0.6700 0.7000 0.6700 0.6700 5,564 -0.01(-1.46%)
Nov 14, 2008 0.6500 0.6799 0.6400 0.6799 13,100 +0.05(+7.75%)
Nov 13, 2008 0.6438 0.6438 0.6301 0.6310 7,600 +0.00(+0.16%)
Nov 12, 2008 0.6400 0.6665 0.6300 0.6300 15,600 -0.04(-5.97%)
Nov 11, 2008 0.6998 0.6999 0.6700 0.6700 13,982 -0.03(-4.29%)
Nov 10, 2008 0.7100 0.7100 0.6800 0.7000 13,187 +0.00(+0.00%)
Nov 07, 2008 0.7400 0.7400 0.6700 0.7000 31,414 +0.08(+12.90%)
Nov 06, 2008 0.8899 0.9900 0.6100 0.6200 149,604 -0.25(-28.74%)
Nov 05, 2008 0.8800 0.8800 0.8700 0.8700 2,500 -0.01(-1.14%)
Nov 04, 2008 0.8299 0.8800 0.8299 0.8800 8,670 +0.05(+5.49%)
Nov 03, 2008 0.8100 0.8500 0.8100 0.8342 11,000 +0.05(+6.95%)
Oct 31, 2008 0.8100 0.8100 0.7800 0.7800 27,900 -0.03(-3.72%)
Oct 30, 2008 0.8400 0.8600 0.8100 0.8101 13,828 +0.03(+3.86%)
Oct 29, 2008 0.8300 0.8300 0.7600 0.7800 12,993 -0.01(-1.27%)
Oct 28, 2008 0.7900 0.8000 0.7715 0.7900 7,000 -0.01(-1.25%)
Oct 27, 2008 0.8000 0.8000 0.7800 0.8000 32,400 +0.01(+1.28%)
Oct 24, 2008 0.8000 0.8000 0.7800 0.7899 1,068 -0.01(-1.26%)
Oct 23, 2008 0.7850 0.8000 0.7800 0.8000 11,016 +0.01(+1.90%)
Oct 22, 2008 0.8100 0.8399 0.7851 0.7851 5,940 -0.00(-0.62%)
Oct 21, 2008 0.9800 0.9800 0.7900 0.7900 53,670 -0.04(-4.82%)
Oct 20, 2008 0.9190 0.9700 0.8100 0.8300 16,620 -0.06(-6.74%)
Oct 17, 2008 0.8950 0.9050 0.8600 0.8900 62,480 -0.02(-2.20%)
Oct 16, 2008 0.9900 0.9900 0.9080 0.9100 3,325 +0.05(+5.81%)
Oct 15, 2008 0.9900 0.9900 0.8100 0.8600 4,071 -0.02(-2.27%)
Oct 14, 2008 1.000 1.110 0.8800 0.8800 32,673 -0.02(-2.22%)
Oct 13, 2008 0.8799 0.9200 0.8600 0.9000 48,292 +0.10(+12.50%)
Oct 10, 2008 0.8100 0.8910 0.7700 0.8000 27,517 -0.01(-1.23%)
Oct 09, 2008 0.8400 0.9500 0.7700 0.8100 36,929 -0.04(-4.71%)
Oct 08, 2008 1.000 1.000 0.8399 0.8500 33,300 -0.09(-9.58%)
Oct 07, 2008 1.000 0.9601 0.9289 0.9401 10,738 -0.06(-5.99%)
Oct 06, 2008 1.080 1.080 0.8700 1.000 38,352 -0.08(-7.40%)
Oct 03, 2008 1.080 1.080 1.000 1.080 49,650 +0.03(+2.85%)
Oct 02, 2008 1.109 1.109 1.050 1.050 50,152 -0.07(-6.00%)
Oct 01, 2008 1.150 1.170 1.117 1.117 9,765 -0.03(-2.87%)
Sep 30, 2008 1.050 1.150 0.9700 1.150 45,800 +0.08(+7.48%)
Sep 29, 2008 1.160 1.160 0.9100 1.070 86,866 -0.08(-7.09%)
Sep 26, 2008 1.440 1.440 1.150 1.152 39,391 -0.20(-14.69%)
Sep 25, 2008 1.340 1.390 1.320 1.350 27,400 +0.01(+0.75%)
Sep 24, 2008 1.310 1.340 1.310 1.340 4,400 -0.01(-0.74%)
Sep 23, 2008 1.250 1.400 1.240 1.350 15,718 +0.05(+3.85%)
Sep 22, 2008 1.280 1.350 1.280 1.300 19,795 +0.00(+0.00%)
Sep 19, 2008 1.230 1.360 1.230 1.300 21,950 +0.07(+5.70%)
Sep 18, 2008 1.350 1.350 0.8400 1.230 54,416 -0.11(-8.22%)
Sep 17, 2008 1.620 1.620 1.300 1.340 56,140 -0.05(-3.60%)
Sep 16, 2008 1.510 1.510 1.300 1.390 25,325 -0.15(-9.74%)
Sep 15, 2008 1.600 1.600 1.500 1.540 24,000 +0.02(+1.32%)
Sep 12, 2008 1.550 1.550 1.510 1.520 9,678 -0.06(-3.80%)
Sep 11, 2008 1.580 1.590 1.580 1.580 4,340 -0.04(-2.46%)
Sep 10, 2008 1.660 1.690 1.450 1.620 59,652 -0.04(-2.41%)
Sep 09, 2008 1.740 1.780 1.640 1.660 29,292 -0.04(-2.35%)
Sep 08, 2008 1.750 1.770 1.690 1.700 23,709 -0.04(-2.16%)
Sep 05, 2008 1.710 1.770 1.650 1.738 8,200 -0.05(-2.93%)
Sep 04, 2008 1.780 1.800 1.650 1.790 19,715 +0.00(+0.00%)
Sep 03, 2008 1.800 1.800 1.660 1.790 6,364 -0.02(-1.10%)
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.