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 (%)
May 30, 2008 2.610 2.630 2.500 2.570 37,073 -0.07(-2.65%)
May 29, 2008 2.410 2.640 2.410 2.640 164,359 +0.27(+11.39%)
May 28, 2008 2.340 2.410 2.320 2.370 66,310 +0.05(+2.16%)
May 27, 2008 2.350 2.350 2.290 2.320 13,838 +0.07(+3.12%)
May 26, 2008 2.330 2.340 2.210 2.250 26,880 +0.00(+0.00%)
May 23, 2008 2.330 2.340 2.210 2.250 26,880 -0.05(-2.18%)
May 22, 2008 2.300 2.350 2.080 2.300 43,827 -0.03(-1.29%)
May 21, 2008 2.200 2.350 2.200 2.330 51,815 +0.10(+4.48%)
May 20, 2008 2.140 2.230 2.070 2.230 50,870 +0.12(+5.69%)
May 19, 2008 2.070 2.150 2.050 2.110 90,303 +0.07(+3.43%)
May 16, 2008 2.000 2.040 1.970 2.040 19,828 +0.02(+0.99%)
May 15, 2008 2.016 2.030 1.960 2.020 35,430 +0.00(+0.00%)
May 14, 2008 2.054 2.140 2.000 2.020 31,165 -0.05(-2.42%)
May 13, 2008 2.070 2.122 2.010 2.070 13,820 -0.04(-1.90%)
May 12, 2008 2.080 2.120 2.070 2.110 9,430 +0.11(+5.50%)
May 09, 2008 1.950 2.040 1.950 2.000 61,895 +0.05(+2.56%)
May 08, 2008 1.980 1.990 1.950 1.950 42,745 -0.05(-2.50%)
May 07, 2008 1.930 2.070 1.930 2.000 108,398 -0.24(-10.72%)
May 06, 2008 2.350 2.350 2.170 2.240 86,397 -0.05(-2.18%)
May 05, 2008 2.200 2.346 2.200 2.290 103,701 +0.08(+3.62%)
May 02, 2008 2.110 2.270 2.110 2.210 45,980 +0.12(+5.74%)
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.