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 30, 2011 1.490 1.550 1.470 1.490 206,763 +0.00(+0.34%)
Sep 29, 2011 1.510 1.530 1.410 1.485 20,949 -0.02(-1.66%)
Sep 28, 2011 1.500 1.530 1.460 1.510 24,962 -0.05(-3.21%)
Sep 27, 2011 1.640 1.770 1.480 1.560 48,109 -0.04(-2.50%)
Sep 26, 2011 1.500 1.600 1.500 1.600 5,700 +0.07(+4.58%)
Sep 23, 2011 1.460 1.530 1.450 1.530 2,200 +0.07(+4.79%)
Sep 22, 2011 1.500 1.620 1.430 1.460 159,027 -0.07(-4.58%)
Sep 21, 2011 1.550 1.590 1.500 1.530 6,705 -0.03(-1.92%)
Sep 20, 2011 1.560 1.560 1.508 1.560 43,304 -0.02(-1.27%)
Sep 19, 2011 1.570 1.590 1.520 1.580 13,655 -0.01(-0.63%)
Sep 16, 2011 1.540 1.590 1.520 1.590 2,399 +0.05(+3.25%)
Sep 15, 2011 1.560 1.560 1.500 1.540 1,135 -0.01(-0.65%)
Sep 14, 2011 1.580 1.580 1.510 1.550 13,016 +0.00(+0.00%)
Sep 13, 2011 1.510 1.590 1.450 1.550 84,981 +0.00(+0.00%)
Sep 12, 2011 1.511 1.570 1.503 1.550 6,100 +0.02(+1.31%)
Sep 09, 2011 1.522 1.530 1.522 1.530 400 -0.04(-2.55%)
Sep 08, 2011 1.550 1.570 1.490 1.570 9,488 -0.01(-0.63%)
Sep 07, 2011 1.570 1.580 1.500 1.580 9,881 +0.01(+0.64%)
Sep 06, 2011 1.530 1.590 1.510 1.570 10,453 -0.01(-0.63%)
Sep 02, 2011 1.483 1.620 1.483 1.580 47,872 +0.01(+0.64%)
Sep 01, 2011 1.420 1.590 1.420 1.570 91,596 +0.14(+9.78%)
Aug 31, 2011 1.340 1.600 1.328 1.430 198,470 +0.07(+5.15%)
Aug 30, 2011 1.350 1.400 1.260 1.360 47,296 -0.02(-1.45%)
Aug 29, 2011 1.200 1.390 1.200 1.380 88,322 +0.21(+17.95%)
Aug 26, 2011 1.230 1.240 1.170 1.170 129,333 -0.08(-6.40%)
Aug 25, 2011 1.270 1.280 1.220 1.250 37,250 -0.01(-0.79%)
Aug 24, 2011 1.305 1.350 1.210 1.260 84,470 -0.04(-3.08%)
Aug 23, 2011 1.300 1.350 1.210 1.300 133,170 +0.00(+0.01%)
Aug 22, 2011 1.450 1.450 1.260 1.300 74,917 -0.11(-7.80%)
Aug 19, 2011 1.450 1.450 1.360 1.410 36,963 -0.01(-0.70%)
Aug 18, 2011 1.410 1.470 1.410 1.420 29,560 -0.04(-2.74%)
Aug 17, 2011 1.490 1.550 1.400 1.460 66,056 -0.03(-2.01%)
Aug 16, 2011 1.510 1.590 1.450 1.490 53,253 -0.05(-3.25%)
Aug 15, 2011 1.530 1.660 1.523 1.540 39,992 +0.03(+1.99%)
Aug 12, 2011 1.550 1.620 1.480 1.510 94,728 -0.04(-2.58%)
Aug 11, 2011 1.500 1.600 1.480 1.550 89,650 +0.09(+6.16%)
Aug 10, 2011 1.400 1.682 1.350 1.460 308,343 -0.55(-27.36%)
Aug 09, 2011 2.010 2.070 2.000 2.010 30,400 +0.01(+0.50%)
Aug 08, 2011 2.010 2.070 1.960 2.000 94,196 -0.08(-3.85%)
Aug 05, 2011 2.100 2.100 1.950 2.080 62,538 -0.03(-1.35%)
Aug 04, 2011 2.150 2.300 2.030 2.108 51,672 -0.06(-2.84%)
Aug 03, 2011 2.150 2.200 2.150 2.170 11,750 +0.03(+1.40%)
Aug 02, 2011 2.200 2.260 2.020 2.140 30,812 -0.07(-3.17%)
Aug 01, 2011 2.260 2.300 2.210 2.210 5,340 -0.01(-0.45%)
Jul 29, 2011 2.200 2.270 2.150 2.220 78,745 -0.02(-0.89%)
Jul 28, 2011 2.180 2.290 2.180 2.240 21,147 +0.02(+0.90%)
Jul 27, 2011 2.244 2.244 2.188 2.220 19,330 +0.00(+0.00%)
Jul 26, 2011 2.190 2.240 2.190 2.220 11,081 +0.03(+1.37%)
Jul 25, 2011 2.200 2.209 2.190 2.190 6,349 -0.04(-1.79%)
Jul 22, 2011 2.180 2.260 2.165 2.230 31,217 +0.02(+0.90%)
Jul 21, 2011 2.220 2.340 2.140 2.210 75,151 +0.01(+0.45%)
Jul 20, 2011 2.030 2.210 2.030 2.200 72,113 +0.16(+7.84%)
Jul 19, 2011 2.010 2.060 2.000 2.040 14,426 +0.03(+1.49%)
Jul 18, 2011 2.030 2.040 1.970 2.010 28,683 -0.03(-1.47%)
Jul 15, 2011 2.040 2.060 2.000 2.040 44,614 +0.00(+0.00%)
Jul 14, 2011 2.020 2.040 2.015 2.040 12,709 +0.01(+0.49%)
Jul 13, 2011 2.080 2.080 2.000 2.030 20,359 -0.03(-1.46%)
Jul 12, 2011 2.110 2.110 2.050 2.060 12,349 -0.02(-0.97%)
Jul 11, 2011 2.040 2.100 2.040 2.080 271,335 +0.00(+0.00%)
Jul 08, 2011 2.050 2.090 2.040 2.080 35,450 +0.01(+0.48%)
Jul 07, 2011 2.050 2.130 2.030 2.070 30,115 +0.04(+1.97%)
Jul 06, 2011 2.150 2.160 2.030 2.030 77,814 -0.16(-7.31%)
Jul 05, 2011 2.130 2.190 2.100 2.190 40,766 +0.07(+3.30%)
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.