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, 2011 2.590 2.660 2.590 2.620 122,739 +0.02(+0.77%)
Apr 28, 2011 2.620 2.680 2.600 2.600 52,307 -0.05(-1.89%)
Apr 27, 2011 2.610 2.660 2.560 2.650 69,298 +0.02(+0.76%)
Apr 26, 2011 2.640 2.690 2.570 2.630 67,998 +0.03(+1.15%)
Apr 25, 2011 2.570 2.654 2.550 2.600 86,990 +0.03(+1.17%)
Apr 21, 2011 2.620 2.620 2.520 2.570 47,660 -0.04(-1.53%)
Apr 20, 2011 2.690 2.750 2.600 2.610 62,427 -0.02(-0.76%)
Apr 19, 2011 2.470 2.630 2.470 2.630 77,203 +0.16(+6.48%)
Apr 18, 2011 2.520 2.550 2.450 2.470 118,151 -0.09(-3.52%)
Apr 15, 2011 2.560 2.590 2.520 2.560 91,094 +0.00(+0.00%)
Apr 14, 2011 2.520 2.580 2.500 2.560 42,616 +0.04(+1.59%)
Apr 13, 2011 2.520 2.560 2.510 2.520 52,511 +0.01(+0.40%)
Apr 12, 2011 2.550 2.580 2.510 2.510 80,321 -0.05(-1.95%)
Apr 11, 2011 2.600 2.610 2.540 2.560 72,963 -0.04(-1.54%)
Apr 08, 2011 2.630 2.637 2.600 2.600 59,404 -0.03(-1.10%)
Apr 07, 2011 2.630 2.650 2.610 2.629 52,607 +0.01(+0.34%)
Apr 06, 2011 2.620 2.630 2.580 2.620 181,770 -0.01(-0.38%)
Apr 05, 2011 2.600 2.670 2.590 2.630 157,386 -0.02(-0.75%)
Apr 04, 2011 2.650 2.679 2.570 2.650 427,839 -0.20(-7.02%)
Apr 01, 2011 2.950 2.950 2.840 2.850 237,515 -0.07(-2.40%)
Mar 31, 2011 2.910 2.940 2.840 2.920 176,062 +0.09(+3.18%)
Mar 30, 2011 2.760 2.900 2.710 2.830 153,254 +0.07(+2.54%)
Mar 29, 2011 2.680 2.760 2.510 2.760 229,221 +0.06(+2.22%)
Mar 28, 2011 2.790 2.790 2.680 2.700 90,934 -0.06(-2.17%)
Mar 25, 2011 2.790 2.810 2.721 2.760 89,223 +0.02(+0.73%)
Mar 24, 2011 2.746 2.750 2.680 2.740 92,635 +0.01(+0.37%)
Mar 23, 2011 2.720 2.750 2.690 2.730 49,300 +0.00(+0.00%)
Mar 22, 2011 2.750 2.900 2.730 2.730 155,613 +0.01(+0.37%)
Mar 21, 2011 2.670 2.730 2.650 2.720 222,132 +0.07(+2.64%)
Mar 18, 2011 2.620 2.670 2.570 2.650 108,999 +0.08(+3.11%)
Mar 17, 2011 2.570 2.640 2.539 2.570 131,246 +0.02(+0.78%)
Mar 16, 2011 2.670 2.710 2.490 2.550 329,850 -0.11(-4.14%)
Mar 15, 2011 2.670 2.740 2.590 2.660 329,105 -0.10(-3.62%)
Mar 14, 2011 2.980 2.980 2.710 2.760 297,930 -0.16(-5.48%)
Mar 11, 2011 2.920 3.020 2.910 2.920 190,216 -0.04(-1.35%)
Mar 10, 2011 3.250 3.280 2.910 2.960 805,358 -0.52(-14.94%)
Mar 09, 2011 3.510 3.561 3.440 3.480 106,329 -0.03(-0.85%)
Mar 08, 2011 3.620 3.620 3.440 3.510 201,202 -0.11(-3.04%)
Mar 07, 2011 3.610 3.690 3.510 3.620 212,003 -0.02(-0.55%)
Mar 04, 2011 3.690 3.700 3.596 3.640 98,309 -0.03(-0.82%)
Mar 03, 2011 3.690 3.740 3.640 3.670 151,682 +0.02(+0.55%)
Mar 02, 2011 3.620 3.700 3.600 3.650 56,463 +0.01(+0.27%)
Mar 01, 2011 3.680 3.730 3.630 3.640 149,854 -0.03(-0.82%)
Feb 28, 2011 3.600 3.700 3.580 3.670 231,418 +0.10(+2.80%)
Feb 25, 2011 3.500 3.590 3.460 3.570 83,271 +0.10(+2.88%)
Feb 24, 2011 3.490 3.551 3.440 3.470 57,204 -0.04(-1.14%)
Feb 23, 2011 3.430 3.570 3.300 3.510 232,118 +0.06(+1.74%)
Feb 22, 2011 3.560 3.560 3.250 3.450 179,730 -0.16(-4.43%)
Feb 18, 2011 3.640 3.640 3.550 3.610 89,343 +0.00(+0.00%)
Feb 17, 2011 3.630 3.630 3.550 3.610 160,991 +0.01(+0.28%)
Feb 16, 2011 3.560 3.610 3.530 3.600 140,498 +0.07(+1.98%)
Feb 15, 2011 3.500 3.570 3.460 3.530 148,601 +0.00(+0.00%)
Feb 14, 2011 3.380 3.530 3.360 3.530 235,573 +0.12(+3.52%)
Feb 11, 2011 3.400 3.450 3.300 3.410 163,582 +0.01(+0.29%)
Feb 10, 2011 3.200 3.440 3.190 3.400 211,403 +0.17(+5.26%)
Feb 09, 2011 3.170 3.270 3.170 3.230 228,448 -0.02(-0.62%)
Feb 08, 2011 3.340 3.340 3.150 3.250 299,213 -0.14(-4.16%)
Feb 07, 2011 3.240 3.420 3.200 3.391 244,271 +0.14(+4.34%)
Feb 04, 2011 3.250 3.290 3.200 3.250 103,517 +0.00(+0.00%)
Feb 03, 2011 3.300 3.300 3.100 3.250 146,408 -0.05(-1.52%)
Feb 02, 2011 3.350 3.390 3.300 3.300 291,405 -0.10(-2.94%)
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.