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 (%)
Aug 30, 2013 1.900 1.930 1.880 1.900 0 -0.03(-1.55%)
Aug 29, 2013 1.908 1.940 1.908 1.930 0 +0.03(+1.58%)
Aug 28, 2013 1.890 1.910 1.890 1.900 0 +0.02(+1.06%)
Aug 27, 2013 1.900 1.900 1.860 1.880 0 -0.01(-0.53%)
Aug 26, 2013 1.850 1.891 1.850 1.890 0 +0.01(+0.53%)
Aug 23, 2013 1.891 1.900 1.880 1.880 0 -0.01(-0.53%)
Aug 22, 2013 1.880 1.940 1.880 1.890 0 +0.02(+1.07%)
Aug 21, 2013 1.900 1.900 1.860 1.870 0 -0.03(-1.58%)
Aug 20, 2013 1.910 1.910 1.882 1.900 0 +0.00(+0.00%)
Aug 19, 2013 1.930 1.930 1.900 1.900 0 -0.01(-0.63%)
Aug 16, 2013 1.901 1.930 1.900 1.912 0 +0.03(+1.71%)
Aug 15, 2013 1.870 1.920 1.850 1.880 35,163 -0.04(-2.08%)
Aug 14, 2013 1.900 1.980 1.800 1.920 0 +0.05(+2.67%)
Aug 13, 2013 1.820 1.889 1.780 1.870 111,754 +0.09(+5.06%)
Aug 12, 2013 1.850 1.850 1.780 1.780 38,482 -0.05(-3.00%)
Aug 09, 2013 1.900 1.900 1.760 1.835 43,881 -0.04(-1.87%)
Aug 08, 2013 1.830 1.900 1.830 1.870 32,840 +0.01(+0.54%)
Aug 07, 2013 1.850 1.880 1.820 1.860 67,070 -0.02(-1.06%)
Aug 06, 2013 1.940 1.950 1.880 1.880 93,882 -0.04(-2.08%)
Aug 05, 2013 1.870 1.960 1.870 1.920 85,181 +0.04(+2.13%)
Aug 02, 2013 1.870 1.900 1.870 1.880 28,432 +0.01(+0.53%)
Aug 01, 2013 1.890 1.900 1.870 1.870 37,002 -0.02(-1.06%)
Jul 31, 2013 1.890 1.895 1.890 1.890 0 -0.01(-0.53%)
Jul 30, 2013 1.902 1.902 1.900 1.900 0 +0.00(+0.00%)
Jul 29, 2013 1.950 1.950 1.820 1.900 0 -0.02(-1.27%)
Jul 26, 2013 1.884 1.940 1.870 1.925 0 +0.03(+1.83%)
Jul 25, 2013 1.900 1.900 1.890 1.890 0 -0.04(-2.07%)
Jul 24, 2013 1.850 1.950 1.850 1.930 0 +0.06(+3.21%)
Jul 23, 2013 1.900 1.930 1.860 1.870 0 -0.06(-3.11%)
Jul 22, 2013 1.930 1.940 1.920 1.930 0 +0.03(+1.58%)
Jul 19, 2013 1.900 1.920 1.900 1.900 0 -0.02(-1.04%)
Jul 18, 2013 1.970 1.970 1.900 1.920 0 -0.03(-1.54%)
Jul 17, 2013 1.922 1.980 1.922 1.950 14,200 +0.02(+1.04%)
Jul 16, 2013 1.980 1.990 1.930 1.930 0 -0.02(-1.03%)
Jul 15, 2013 1.920 1.970 1.900 1.950 0 +0.06(+3.13%)
Jul 12, 2013 2.010 2.010 1.890 1.891 0 -0.05(-2.54%)
Jul 11, 2013 1.930 1.980 1.930 1.940 0 +0.03(+1.57%)
Jul 10, 2013 2.000 2.000 1.910 1.910 0 -0.06(-3.05%)
Jul 09, 2013 1.970 2.000 1.960 1.970 0 -0.02(-1.01%)
Jul 08, 2013 2.029 2.029 1.960 1.990 0 +0.01(+0.51%)
Jul 05, 2013 1.990 1.990 1.950 1.980 0 -0.01(-0.50%)
Jul 03, 2013 2.000 2.000 1.990 1.990 0 -0.02(-1.00%)
Jul 02, 2013 1.980 2.010 1.980 2.010 0 +0.03(+1.52%)
Jul 01, 2013 2.001 2.010 1.980 1.980 0 -0.03(-1.49%)
Jun 28, 2013 1.980 2.010 1.960 2.010 18,800 +0.04(+2.03%)
Jun 27, 2013 1.960 2.010 1.950 1.970 0 +0.00(+0.00%)
Jun 26, 2013 1.980 1.980 1.950 1.970 0 -0.01(-0.51%)
Jun 25, 2013 2.000 2.020 1.980 1.980 0 -0.03(-1.49%)
Jun 24, 2013 2.030 2.090 1.990 2.010 0 +0.01(+0.50%)
Jun 21, 2013 2.020 2.080 1.950 2.000 17,063 -0.02(-0.99%)
Jun 20, 2013 2.000 2.030 1.920 2.020 0 -0.02(-0.98%)
Jun 19, 2013 2.090 2.090 2.020 2.040 0 -0.03(-1.45%)
Jun 18, 2013 2.000 2.070 1.980 2.070 0 +0.08(+4.01%)
Jun 17, 2013 1.980 1.990 1.955 1.990 0 -0.01(-0.49%)
Jun 14, 2013 1.990 2.000 1.960 2.000 0 +0.02(+1.01%)
Jun 13, 2013 1.910 1.980 1.910 1.980 20,351 +0.05(+2.59%)
Jun 12, 2013 1.910 2.010 1.860 1.930 26,700 -0.03(-1.53%)
Jun 11, 2013 2.040 2.040 1.940 1.960 22,922 -0.08(-3.92%)
Jun 10, 2013 1.980 2.050 1.980 2.040 0 +0.05(+2.51%)
Jun 07, 2013 2.010 2.030 1.910 1.990 0 -0.03(-1.49%)
Jun 06, 2013 1.960 2.030 1.960 2.020 0 +0.07(+3.59%)
Jun 05, 2013 2.030 2.050 1.941 1.950 0 -0.09(-4.41%)
Jun 04, 2013 2.070 2.070 2.020 2.040 0 -0.02(-0.98%)
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.