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 28, 2012 3.020 3.110 3.020 3.110 8,170 +0.09(+2.98%)
Sep 27, 2012 3.050 3.150 3.020 3.020 32,807 -0.03(-0.98%)
Sep 26, 2012 3.096 3.100 3.050 3.050 24,387 -0.14(-4.39%)
Sep 25, 2012 3.100 3.220 3.090 3.190 44,754 +0.07(+2.24%)
Sep 24, 2012 3.100 3.141 3.100 3.120 9,200 -0.03(-0.95%)
Sep 21, 2012 3.180 3.200 3.150 3.150 26,758 -0.02(-0.49%)
Sep 20, 2012 3.020 3.180 3.020 3.166 24,214 +0.15(+4.82%)
Sep 19, 2012 3.040 3.050 3.020 3.020 21,643 -0.02(-0.66%)
Sep 18, 2012 3.070 3.090 3.030 3.040 33,440 -0.03(-0.98%)
Sep 17, 2012 3.080 3.100 3.060 3.070 68,475 -0.03(-0.96%)
Sep 14, 2012 3.120 3.130 3.080 3.100 17,263 +0.01(+0.32%)
Sep 13, 2012 3.110 3.150 3.079 3.090 53,271 -0.03(-0.96%)
Sep 12, 2012 3.161 3.161 3.100 3.120 7,600 -0.03(-0.95%)
Sep 11, 2012 3.090 3.151 3.090 3.150 7,050 +0.04(+1.29%)
Sep 10, 2012 3.130 3.130 3.080 3.110 7,852 -0.02(-0.64%)
Sep 07, 2012 3.060 3.130 3.060 3.130 26,744 +0.04(+1.29%)
Sep 06, 2012 3.070 3.091 3.020 3.090 30,803 +0.07(+2.32%)
Sep 05, 2012 3.030 3.080 3.000 3.020 31,376 -0.05(-1.63%)
Sep 04, 2012 3.050 3.070 3.050 3.070 2,187 +0.01(+0.32%)
Aug 31, 2012 3.050 3.130 3.042 3.060 21,047 +0.06(+2.00%)
Aug 30, 2012 2.990 3.040 2.990 3.000 1,601 +0.01(+0.33%)
Aug 29, 2012 3.020 3.020 2.990 2.990 5,600 -0.02(-0.82%)
Aug 27, 2012 3.010 3.070 3.010 3.015 33,414 +0.02(+0.83%)
Aug 24, 2012 3.070 3.070 2.940 2.990 25,931 -0.05(-1.64%)
Aug 23, 2012 3.020 3.070 3.002 3.040 29,391 +0.02(+0.66%)
Aug 22, 2012 3.000 3.050 3.000 3.020 8,128 -0.01(-0.33%)
Aug 21, 2012 2.940 3.090 2.940 3.030 86,909 +0.09(+3.06%)
Aug 20, 2012 2.920 2.970 2.850 2.940 16,277 -0.04(-1.34%)
Aug 17, 2012 2.980 3.000 2.920 2.980 19,411 +0.00(+0.00%)
Aug 16, 2012 2.950 3.000 2.950 2.980 32,043 +0.03(+1.02%)
Aug 15, 2012 2.840 3.021 2.840 2.950 59,235 +0.14(+4.98%)
Aug 14, 2012 2.800 2.850 2.630 2.810 84,422 +0.00(+0.00%)
Aug 13, 2012 2.950 2.950 2.730 2.810 128,699 -0.12(-4.10%)
Aug 10, 2012 3.200 3.250 2.840 2.930 282,834 -0.22(-6.98%)
Aug 09, 2012 3.179 3.200 3.090 3.150 112,858 +0.02(+0.60%)
Aug 08, 2012 3.170 3.189 3.100 3.131 35,275 -0.02(-0.60%)
Aug 07, 2012 3.010 3.150 3.010 3.150 53,780 +0.14(+4.65%)
Aug 06, 2012 2.950 3.079 2.950 3.010 70,574 +0.04(+1.35%)
Aug 03, 2012 2.940 3.050 2.870 2.970 48,334 +0.05(+1.71%)
Aug 02, 2012 2.990 2.990 2.850 2.920 36,506 -0.12(-3.95%)
Aug 01, 2012 3.090 3.120 3.040 3.040 46,784 -0.05(-1.62%)
Jul 31, 2012 3.070 3.120 3.050 3.090 62,148 +0.04(+1.35%)
Jul 30, 2012 3.090 3.120 3.020 3.049 55,930 -0.03(-1.01%)
Jul 27, 2012 3.070 3.100 3.060 3.080 112,344 +0.02(+0.65%)
Jul 26, 2012 3.100 3.110 3.050 3.060 34,504 -0.02(-0.64%)
Jul 25, 2012 3.160 3.170 3.070 3.080 28,000 -0.02(-0.65%)
Jul 24, 2012 3.100 3.150 3.100 3.100 66,931 -0.02(-0.64%)
Jul 23, 2012 3.110 3.150 3.100 3.120 10,508 +0.01(+0.32%)
Jul 20, 2012 3.121 3.140 3.110 3.110 12,100 -0.03(-0.96%)
Jul 19, 2012 3.110 3.180 3.110 3.140 61,294 +0.03(+0.96%)
Jul 18, 2012 3.180 3.180 3.070 3.110 82,352 -0.04(-1.27%)
Jul 17, 2012 3.170 3.170 3.062 3.150 51,944 +0.04(+1.29%)
Jul 16, 2012 3.110 3.190 3.100 3.110 16,361 +0.01(+0.32%)
Jul 13, 2012 3.190 3.240 3.099 3.100 146,559 -0.05(-1.59%)
Jul 12, 2012 3.158 3.225 3.110 3.150 25,238 -0.01(-0.32%)
Jul 11, 2012 3.280 3.280 3.120 3.160 23,584 -0.15(-4.53%)
Jul 10, 2012 3.290 3.310 3.230 3.310 16,700 +0.06(+1.85%)
Jul 09, 2012 3.310 3.340 3.250 3.250 23,315 -0.03(-0.91%)
Jul 06, 2012 3.350 3.360 3.280 3.280 9,109 -0.08(-2.38%)
Jul 05, 2012 3.370 3.370 3.310 3.360 7,000 +0.01(+0.30%)
Jul 03, 2012 3.350 3.350 3.220 3.350 19,657 +0.00(+0.00%)
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.