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 (%)
Apr 30, 2010 4.100 4.150 3.950 4.000 181,325 -0.11(-2.68%)
Apr 29, 2010 3.890 4.120 3.860 4.110 380,102 +0.26(+6.75%)
Apr 28, 2010 3.750 3.900 3.680 3.850 165,647 +0.09(+2.39%)
Apr 27, 2010 3.670 3.830 3.670 3.760 247,709 +0.09(+2.45%)
Apr 26, 2010 3.740 3.860 3.600 3.670 148,645 +0.00(+0.00%)
Apr 23, 2010 3.890 3.900 3.600 3.670 231,437 -0.17(-4.43%)
Apr 22, 2010 3.790 4.070 3.710 3.840 527,125 +0.01(+0.26%)
Apr 21, 2010 3.660 3.840 3.550 3.830 408,258 +0.17(+4.65%)
Apr 20, 2010 3.440 3.769 3.310 3.660 1,019,243 +0.52(+16.56%)
Apr 19, 2010 3.010 3.150 2.980 3.140 163,068 +0.09(+2.95%)
Apr 16, 2010 3.100 3.100 2.850 3.050 336,823 -0.01(-0.33%)
Apr 15, 2010 3.040 3.120 3.020 3.060 126,273 -0.01(-0.33%)
Apr 14, 2010 3.100 3.180 3.010 3.070 175,295 -0.04(-1.29%)
Apr 13, 2010 3.240 3.250 3.000 3.110 294,070 -0.12(-3.72%)
Apr 12, 2010 3.190 3.260 3.060 3.230 300,124 +0.08(+2.54%)
Apr 09, 2010 2.770 3.260 2.740 3.150 895,156 +0.39(+14.13%)
Apr 08, 2010 2.750 2.840 2.710 2.760 138,598 +0.01(+0.36%)
Apr 07, 2010 2.670 2.790 2.660 2.750 207,412 +0.05(+1.85%)
Apr 06, 2010 2.570 2.740 2.550 2.700 170,974 +0.14(+5.47%)
Apr 05, 2010 2.700 2.740 2.550 2.560 263,225 -0.10(-3.76%)
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.