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 (%)
Feb 28, 2011 3.600 3.700 3.580 3.670 231,418 +0.10(+2.80%)
Feb 25, 2011 3.500 3.590 3.460 3.570 83,271 +0.10(+2.88%)
Feb 24, 2011 3.490 3.551 3.440 3.470 57,204 -0.04(-1.14%)
Feb 23, 2011 3.430 3.570 3.300 3.510 232,118 +0.06(+1.74%)
Feb 22, 2011 3.560 3.560 3.250 3.450 179,730 -0.16(-4.43%)
Feb 18, 2011 3.640 3.640 3.550 3.610 89,343 +0.00(+0.00%)
Feb 17, 2011 3.630 3.630 3.550 3.610 160,991 +0.01(+0.28%)
Feb 16, 2011 3.560 3.610 3.530 3.600 140,498 +0.07(+1.98%)
Feb 15, 2011 3.500 3.570 3.460 3.530 148,601 +0.00(+0.00%)
Feb 14, 2011 3.380 3.530 3.360 3.530 235,573 +0.12(+3.52%)
Feb 11, 2011 3.400 3.450 3.300 3.410 163,582 +0.01(+0.29%)
Feb 10, 2011 3.200 3.440 3.190 3.400 211,403 +0.17(+5.26%)
Feb 09, 2011 3.170 3.270 3.170 3.230 228,448 -0.02(-0.62%)
Feb 08, 2011 3.340 3.340 3.150 3.250 299,213 -0.14(-4.16%)
Feb 07, 2011 3.240 3.420 3.200 3.391 244,271 +0.14(+4.34%)
Feb 04, 2011 3.250 3.290 3.200 3.250 103,517 +0.00(+0.00%)
Feb 03, 2011 3.300 3.300 3.100 3.250 146,408 -0.05(-1.52%)
Feb 02, 2011 3.350 3.390 3.300 3.300 291,405 -0.10(-2.94%)
Feb 01, 2011 3.420 3.450 3.350 3.400 149,359 +0.01(+0.29%)
Jan 31, 2011 3.400 3.490 3.350 3.390 169,527 -0.01(-0.29%)
Jan 28, 2011 3.440 3.470 3.370 3.400 83,747 +0.00(+0.00%)
Jan 27, 2011 3.430 3.461 3.320 3.400 144,365 +0.01(+0.29%)
Jan 26, 2011 3.350 3.418 3.350 3.390 54,122 +0.06(+1.80%)
Jan 25, 2011 3.390 3.400 3.310 3.330 111,698 -0.06(-1.77%)
Jan 24, 2011 3.410 3.460 3.370 3.390 56,616 +0.02(+0.59%)
Jan 21, 2011 3.390 3.540 3.360 3.370 88,805 -0.02(-0.59%)
Jan 20, 2011 3.500 3.503 3.350 3.390 199,960 -0.14(-3.97%)
Jan 19, 2011 3.690 3.700 3.501 3.530 157,070 -0.15(-4.08%)
Jan 18, 2011 3.580 3.720 3.540 3.680 453,779 +0.14(+3.96%)
Jan 14, 2011 3.450 3.550 3.440 3.540 243,349 +0.10(+2.90%)
Jan 13, 2011 3.420 3.500 3.420 3.440 113,977 +0.00(+0.00%)
Jan 12, 2011 3.470 3.500 3.400 3.440 160,060 -0.00(-0.01%)
Jan 11, 2011 3.330 3.490 3.330 3.440 163,211 +0.11(+3.32%)
Jan 10, 2011 3.340 3.350 3.290 3.330 98,847 -0.04(-1.19%)
Jan 07, 2011 3.360 3.421 3.330 3.370 101,216 -0.02(-0.59%)
Jan 06, 2011 3.360 3.430 3.280 3.390 165,705 +0.08(+2.42%)
Jan 05, 2011 3.210 3.340 3.170 3.310 99,365 +0.10(+3.12%)
Jan 04, 2011 3.230 3.250 3.130 3.210 194,038 -0.02(-0.62%)
Jan 03, 2011 3.210 3.300 3.180 3.230 94,961 +0.03(+0.94%)
Dec 31, 2010 3.200 3.220 3.170 3.200 136,459 +0.01(+0.31%)
Dec 30, 2010 3.300 3.320 3.160 3.190 68,879 -0.13(-3.92%)
Dec 29, 2010 3.320 3.420 3.230 3.320 148,973 -0.01(-0.30%)
Dec 28, 2010 3.110 3.330 3.100 3.330 240,374 +0.20(+6.39%)
Dec 27, 2010 3.150 3.240 3.100 3.130 382,000 -0.11(-3.40%)
Dec 23, 2010 3.200 3.340 3.100 3.240 743,851 -0.25(-7.16%)
Dec 22, 2010 3.520 3.550 3.440 3.490 84,720 -0.02(-0.57%)
Dec 21, 2010 3.390 3.540 3.390 3.510 74,290 +0.12(+3.54%)
Dec 20, 2010 3.410 3.490 3.380 3.390 106,347 -0.02(-0.59%)
Dec 17, 2010 3.380 3.430 3.380 3.410 52,360 +0.02(+0.59%)
Dec 16, 2010 3.420 3.462 3.390 3.390 53,443 -0.03(-0.88%)
Dec 15, 2010 3.440 3.560 3.410 3.420 67,090 -0.04(-1.16%)
Dec 14, 2010 3.410 3.480 3.381 3.460 59,071 +0.03(+0.87%)
Dec 13, 2010 3.400 3.490 3.400 3.430 116,670 +0.02(+0.59%)
Dec 10, 2010 3.500 3.500 3.360 3.410 180,913 -0.06(-1.73%)
Dec 09, 2010 3.510 3.560 3.460 3.470 101,385 -0.05(-1.42%)
Dec 08, 2010 3.620 3.620 3.480 3.520 87,707 -0.08(-2.22%)
Dec 07, 2010 3.550 3.620 3.510 3.600 148,202 +0.11(+3.15%)
Dec 06, 2010 3.550 3.560 3.450 3.490 131,366 -0.06(-1.69%)
Dec 03, 2010 3.560 3.600 3.470 3.550 144,019 -0.04(-1.11%)
Dec 02, 2010 3.670 3.690 3.490 3.590 460,815 -0.11(-2.97%)
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.