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 (%)
Mar 29, 2002 2.220 2.220 2.090 2.200 15,600 +0.00(+0.00%)
Mar 28, 2002 2.220 2.220 2.090 2.200 15,600 -0.02(-0.90%)
Mar 27, 2002 2.210 2.220 2.080 2.220 23,900 +0.06(+2.78%)
Mar 26, 2002 2.151 2.270 2.150 2.160 11,100 +0.05(+2.37%)
Mar 25, 2002 2.210 2.300 2.110 2.110 25,800 -0.21(-9.05%)
Mar 22, 2002 2.250 2.320 2.250 2.320 10,900 +0.05(+2.20%)
Mar 21, 2002 2.340 2.350 2.210 2.270 45,700 -0.05(-2.16%)
Mar 20, 2002 2.310 2.330 2.200 2.320 97,700 -0.07(-2.93%)
Mar 19, 2002 2.320 2.430 2.260 2.390 17,300 +0.08(+3.46%)
Mar 18, 2002 2.310 2.349 2.250 2.310 44,800 +0.00(+0.00%)
Mar 15, 2002 2.310 2.340 2.250 2.310 49,600 +0.01(+0.43%)
Mar 14, 2002 2.210 2.330 2.200 2.300 46,800 +0.10(+4.55%)
Mar 13, 2002 2.240 2.240 2.150 2.200 17,400 +0.00(+0.00%)
Mar 12, 2002 2.200 2.250 2.020 2.200 36,000 +0.00(+0.00%)
Mar 11, 2002 2.330 2.370 2.200 2.200 18,500 -0.11(-4.76%)
Mar 08, 2002 2.300 2.380 2.220 2.310 23,800 +0.00(+0.00%)
Mar 07, 2002 2.350 2.590 2.250 2.310 11,700 +0.06(+2.67%)
Mar 06, 2002 2.370 2.520 2.250 2.250 17,800 -0.10(-4.26%)
Mar 05, 2002 2.310 2.640 2.200 2.350 41,600 -0.15(-6.00%)
Mar 04, 2002 2.310 2.590 2.310 2.500 58,400 +0.33(+15.21%)
Mar 01, 2002 2.080 2.170 2.000 2.170 78,900 +0.01(+0.46%)
Feb 28, 2002 2.810 2.850 2.110 2.160 125,100 -0.53(-19.70%)
Feb 27, 2002 2.460 2.860 2.460 2.690 104,100 +0.24(+9.80%)
Feb 26, 2002 2.210 2.500 2.010 2.450 114,800 +0.31(+14.49%)
Feb 25, 2002 1.750 2.250 1.750 2.140 121,300 +0.35(+19.55%)
Feb 22, 2002 1.989 2.070 1.710 1.790 49,800 -0.12(-6.28%)
Feb 21, 2002 1.970 2.050 1.850 1.910 99,200 +0.00(+0.00%)
Feb 20, 2002 1.830 2.000 1.720 1.910 99,300 +0.26(+15.76%)
Feb 19, 2002 1.640 2.250 1.640 1.650 138,000 +0.00(+0.00%)
Feb 18, 2002 1.660 1.750 1.560 1.650 63,000 +0.00(+0.00%)
Feb 15, 2002 1.660 1.750 1.560 1.650 63,000 +0.08(+5.10%)
Feb 14, 2002 1.330 1.680 1.330 1.570 121,400 +0.32(+25.60%)
Feb 13, 2002 1.300 1.300 1.200 1.250 6,700 -0.05(-3.85%)
Feb 12, 2002 1.201 1.300 1.100 1.300 11,400 +0.08(+6.56%)
Feb 11, 2002 1.160 1.280 1.160 1.220 18,500 +0.02(+1.67%)
Feb 08, 2002 1.349 1.350 1.200 1.200 6,400 -0.08(-6.25%)
Feb 07, 2002 1.350 1.350 1.280 1.280 1,800 -0.02(-1.54%)
Feb 06, 2002 1.250 1.350 1.200 1.300 7,100 +0.06(+4.84%)
Feb 05, 2002 1.305 1.305 1.100 1.240 73,900 -0.08(-6.06%)
Feb 04, 2002 1.260 1.400 1.260 1.320 5,900 -0.04(-2.94%)
Feb 01, 2002 1.280 1.360 1.280 1.360 10,200 +0.11(+8.80%)
Jan 31, 2002 1.340 1.340 1.250 1.250 7,000 -0.03(-2.34%)
Jan 30, 2002 1.280 1.320 1.250 1.280 23,700 +0.00(+0.00%)
Jan 29, 2002 1.280 1.390 1.280 1.280 4,100 +0.03(+2.40%)
Jan 28, 2002 1.260 1.260 1.240 1.250 28,700 -0.10(-7.41%)
Jan 25, 2002 1.260 1.390 1.260 1.350 4,700 -0.04(-2.88%)
Jan 24, 2002 1.270 1.430 1.250 1.390 11,400 +0.14(+11.20%)
Jan 23, 2002 1.280 1.300 1.250 1.250 11,400 -0.06(-4.58%)
Jan 22, 2002 1.310 1.400 1.270 1.310 19,900 +0.06(+4.80%)
Jan 21, 2002 1.250 1.340 1.240 1.250 6,300 +0.00(+0.00%)
Jan 18, 2002 1.250 1.340 1.240 1.250 6,300 -0.10(-7.41%)
Jan 17, 2002 1.300 1.350 1.300 1.350 9,100 +0.01(+0.75%)
Jan 16, 2002 1.370 1.370 1.260 1.340 37,700 -0.09(-6.29%)
Jan 15, 2002 1.430 1.450 1.380 1.430 23,100 +0.03(+2.14%)
Jan 14, 2002 1.400 1.400 1.320 1.400 14,000 +0.02(+1.45%)
Jan 11, 2002 1.330 1.400 1.330 1.380 19,800 -0.01(-0.72%)
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.