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 29, 2005 0.9600 0.9600 0.8500 0.8700 17,104 +0.04(+4.82%)
Apr 28, 2005 0.8500 0.9000 0.8200 0.8300 56,791 -0.03(-3.49%)
Apr 27, 2005 0.9300 0.9300 0.8200 0.8600 17,805 -0.05(-5.49%)
Apr 26, 2005 0.9500 0.9500 0.9000 0.9100 7,200 -0.04(-4.21%)
Apr 25, 2005 0.9700 0.9700 0.9100 0.9500 14,870 -0.01(-1.04%)
Apr 22, 2005 0.9300 0.9600 0.9200 0.9600 19,900 +0.01(+1.05%)
Apr 21, 2005 0.9600 0.9800 0.9300 0.9500 12,907 +0.01(+1.06%)
Apr 20, 2005 1.000 1.000 0.9300 0.9400 10,886 -0.02(-2.08%)
Apr 19, 2005 0.9600 0.9600 0.9100 0.9600 37,215 +0.01(+1.05%)
Apr 18, 2005 0.9100 1.010 0.9100 0.9500 20,079 +0.00(+0.00%)
Apr 15, 2005 1.100 1.100 0.7200 0.9500 117,351 -0.17(-15.18%)
Apr 14, 2005 1.120 1.140 1.090 1.120 26,405 -0.04(-3.45%)
Apr 13, 2005 1.100 1.250 1.090 1.160 60,456 +0.04(+3.57%)
Apr 12, 2005 1.100 1.140 1.100 1.120 21,155 +0.01(+0.90%)
Apr 11, 2005 1.090 1.130 1.090 1.110 15,200 -0.03(-2.63%)
Apr 08, 2005 1.150 1.160 1.090 1.140 19,140 -0.01(-0.87%)
Apr 07, 2005 1.160 1.190 1.150 1.150 14,447 -0.01(-0.86%)
Apr 06, 2005 1.140 1.190 1.130 1.160 16,460 -0.01(-0.85%)
Apr 05, 2005 1.200 1.200 1.170 1.170 13,361 -0.02(-1.68%)
Apr 04, 2005 1.180 1.200 1.140 1.190 34,338 +0.02(+1.62%)
Apr 01, 2005 1.120 1.300 1.058 1.171 50,670 +0.06(+5.50%)
Mar 31, 2005 1.121 1.121 1.091 1.110 13,042 -0.01(-0.89%)
Mar 30, 2005 1.170 1.170 1.090 1.120 8,593 +0.00(+0.00%)
Mar 29, 2005 1.120 1.200 1.120 1.120 15,489 -0.08(-6.67%)
Mar 28, 2005 1.130 1.200 1.130 1.200 4,000 +0.07(+6.19%)
Mar 24, 2005 1.120 1.161 1.120 1.130 15,605 +0.01(+0.89%)
Mar 23, 2005 1.140 1.140 1.120 1.120 37,400 -0.02(-1.75%)
Mar 22, 2005 1.250 1.250 1.110 1.140 31,642 -0.04(-3.39%)
Mar 21, 2005 1.120 1.220 1.100 1.180 19,820 +0.10(+9.26%)
Mar 18, 2005 1.160 1.180 1.080 1.080 14,743 -0.10(-8.40%)
Mar 17, 2005 1.190 1.190 1.150 1.179 9,800 -0.01(-0.92%)
Mar 16, 2005 1.180 1.190 1.150 1.190 17,100 +0.02(+1.71%)
Mar 15, 2005 1.390 1.390 1.120 1.170 28,450 +0.04(+3.54%)
Mar 14, 2005 1.120 1.190 1.120 1.130 49,650 +0.05(+4.63%)
Mar 11, 2005 1.330 1.330 1.080 1.080 341,754 -0.28(-20.59%)
Mar 10, 2005 1.370 1.380 1.320 1.360 16,000 -0.03(-2.16%)
Mar 09, 2005 1.480 1.480 1.360 1.390 75,451 -0.01(-0.71%)
Mar 08, 2005 1.440 1.540 1.350 1.400 54,784 +0.00(+0.00%)
Mar 07, 2005 1.290 1.440 1.280 1.400 168,421 +0.12(+9.37%)
Mar 04, 2005 1.240 1.280 1.220 1.280 41,390 +0.06(+4.92%)
Mar 03, 2005 1.200 1.240 1.200 1.220 4,609 -0.02(-1.61%)
Mar 02, 2005 1.220 1.285 1.220 1.240 10,499 +0.04(+3.33%)
Mar 01, 2005 1.160 1.260 1.130 1.200 27,467 +0.04(+3.45%)
Feb 28, 2005 1.310 1.310 1.110 1.160 31,906 -0.03(-2.52%)
Feb 25, 2005 1.260 1.260 1.160 1.190 18,469 -0.05(-4.03%)
Feb 24, 2005 1.250 1.250 1.200 1.240 40,631 -0.01(-0.80%)
Feb 23, 2005 1.260 1.300 1.250 1.250 16,607 -0.01(-0.79%)
Feb 22, 2005 1.310 1.310 1.220 1.260 33,810 -0.02(-1.56%)
Feb 18, 2005 1.150 1.340 1.150 1.280 41,028 +0.02(+1.59%)
Feb 17, 2005 1.350 1.350 1.070 1.260 673,481 -0.05(-3.82%)
Feb 16, 2005 1.370 1.370 1.270 1.310 213,870 -0.09(-6.43%)
Feb 15, 2005 1.480 1.480 1.370 1.400 28,565 +0.05(+3.70%)
Feb 14, 2005 1.430 1.450 1.350 1.350 33,833 -0.08(-5.59%)
Feb 11, 2005 1.420 1.490 1.400 1.430 30,870 +0.01(+0.70%)
Feb 10, 2005 1.491 1.510 1.420 1.420 39,879 -0.05(-3.40%)
Feb 09, 2005 1.500 1.500 1.420 1.470 66,684 +0.01(+0.68%)
Feb 08, 2005 1.450 1.470 1.420 1.460 26,570 -0.03(-2.01%)
Feb 07, 2005 1.420 1.490 1.420 1.490 32,310 +0.00(+0.00%)
Feb 04, 2005 1.390 1.560 1.390 1.490 42,120 +0.08(+5.67%)
Feb 03, 2005 1.510 1.510 1.410 1.410 73,057 -0.07(-4.73%)
Feb 02, 2005 1.600 1.630 1.430 1.480 127,870 -0.06(-3.90%)
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.