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, 2008 1.050 1.150 0.9700 1.150 45,800 +0.08(+7.48%)
Sep 29, 2008 1.160 1.160 0.9100 1.070 86,866 -0.08(-7.09%)
Sep 26, 2008 1.440 1.440 1.150 1.152 39,391 -0.20(-14.69%)
Sep 25, 2008 1.340 1.390 1.320 1.350 27,400 +0.01(+0.75%)
Sep 24, 2008 1.310 1.340 1.310 1.340 4,400 -0.01(-0.74%)
Sep 23, 2008 1.250 1.400 1.240 1.350 15,718 +0.05(+3.85%)
Sep 22, 2008 1.280 1.350 1.280 1.300 19,795 +0.00(+0.00%)
Sep 19, 2008 1.230 1.360 1.230 1.300 21,950 +0.07(+5.70%)
Sep 18, 2008 1.350 1.350 0.8400 1.230 54,416 -0.11(-8.22%)
Sep 17, 2008 1.620 1.620 1.300 1.340 56,140 -0.05(-3.60%)
Sep 16, 2008 1.510 1.510 1.300 1.390 25,325 -0.15(-9.74%)
Sep 15, 2008 1.600 1.600 1.500 1.540 24,000 +0.02(+1.32%)
Sep 12, 2008 1.550 1.550 1.510 1.520 9,678 -0.06(-3.80%)
Sep 11, 2008 1.580 1.590 1.580 1.580 4,340 -0.04(-2.46%)
Sep 10, 2008 1.660 1.690 1.450 1.620 59,652 -0.04(-2.41%)
Sep 09, 2008 1.740 1.780 1.640 1.660 29,292 -0.04(-2.35%)
Sep 08, 2008 1.750 1.770 1.690 1.700 23,709 -0.04(-2.16%)
Sep 05, 2008 1.710 1.770 1.650 1.738 8,200 -0.05(-2.93%)
Sep 04, 2008 1.780 1.800 1.650 1.790 19,715 +0.00(+0.00%)
Sep 03, 2008 1.800 1.800 1.660 1.790 6,364 -0.02(-1.10%)
Sep 02, 2008 1.800 1.850 1.800 1.810 29,544 +0.04(+2.26%)
Aug 29, 2008 1.710 1.810 1.710 1.770 4,235 -0.04(-2.21%)
Aug 28, 2008 1.760 1.810 1.710 1.810 12,729 +0.10(+5.85%)
Aug 27, 2008 1.710 1.760 1.710 1.710 11,175 -0.03(-1.73%)
Aug 26, 2008 1.700 1.760 1.700 1.740 15,729 +0.04(+2.36%)
Aug 25, 2008 1.710 1.740 1.670 1.700 16,676 -0.11(-6.08%)
Aug 22, 2008 1.780 1.810 1.710 1.810 34,305 +0.13(+7.74%)
Aug 21, 2008 1.700 1.730 1.680 1.680 7,100 -0.07(-4.00%)
Aug 20, 2008 1.660 1.780 1.640 1.750 66,711 +0.14(+8.70%)
Aug 19, 2008 1.650 1.680 1.600 1.610 32,300 -0.09(-5.29%)
Aug 18, 2008 1.690 1.730 1.680 1.700 89,852 +0.01(+0.59%)
Aug 15, 2008 1.750 1.750 1.680 1.690 41,965 -0.03(-1.75%)
Aug 14, 2008 1.620 1.780 1.620 1.720 38,978 -0.04(-2.27%)
Aug 13, 2008 1.820 1.860 1.650 1.760 223,207 -0.41(-18.89%)
Aug 12, 2008 2.020 2.190 2.020 2.170 21,168 +0.14(+6.90%)
Aug 11, 2008 1.980 2.100 1.980 2.030 41,275 +0.00(+0.00%)
Aug 08, 2008 2.020 2.030 2.000 2.030 15,162 -0.05(-2.55%)
Aug 07, 2008 2.050 2.200 2.050 2.083 16,200 -0.02(-0.80%)
Aug 06, 2008 2.190 2.350 2.080 2.100 52,828 -0.14(-6.25%)
Aug 05, 2008 2.180 2.240 2.130 2.240 33,123 +0.05(+2.28%)
Aug 04, 2008 2.331 2.331 2.040 2.190 49,006 -0.06(-2.67%)
Aug 01, 2008 2.142 2.250 2.140 2.250 44,271 +0.14(+6.64%)
Jul 31, 2008 2.070 2.160 2.020 2.110 23,925 +0.07(+3.43%)
Jul 30, 2008 2.166 2.168 1.960 2.040 8,800 +0.03(+1.49%)
Jul 29, 2008 2.010 2.140 2.010 2.010 13,165 -0.04(-2.02%)
Jul 28, 2008 2.091 2.135 1.990 2.051 11,200 +0.04(+2.06%)
Jul 25, 2008 2.070 2.151 1.910 2.010 49,425 -0.10(-4.74%)
Jul 24, 2008 1.850 2.350 1.850 2.110 103,179 +0.25(+13.45%)
Jul 23, 2008 1.940 1.940 1.850 1.860 31,504 +0.12(+6.89%)
Jul 22, 2008 1.730 1.770 1.730 1.740 13,210 +0.03(+1.75%)
Jul 21, 2008 1.640 1.760 1.640 1.710 32,795 +0.02(+1.18%)
Jul 18, 2008 1.820 1.820 1.690 1.690 28,286 -0.12(-6.63%)
Jul 17, 2008 1.790 1.830 1.770 1.810 23,400 +0.08(+4.62%)
Jul 16, 2008 1.820 1.820 1.720 1.730 57,025 +0.05(+2.98%)
Jul 15, 2008 1.580 1.750 1.510 1.680 64,170 +0.03(+1.82%)
Jul 14, 2008 1.700 1.700 1.630 1.650 51,007 -0.05(-2.95%)
Jul 11, 2008 1.800 1.840 1.630 1.700 70,868 -0.11(-6.08%)
Jul 10, 2008 2.050 2.050 1.810 1.810 82,280 -0.27(-12.98%)
Jul 09, 2008 2.160 2.170 2.030 2.080 21,465 +0.06(+3.17%)
Jul 08, 2008 2.010 2.098 1.972 2.016 41,983 +0.04(+1.82%)
Jul 07, 2008 2.130 2.150 1.980 1.980 35,800 -0.19(-8.76%)
Jul 04, 2008 2.160 2.170 2.130 2.170 3,800 +0.00(+0.00%)
Jul 03, 2008 2.160 2.170 2.130 2.170 3,800 -0.01(-0.46%)
Jul 02, 2008 2.130 2.228 2.120 2.180 26,797 +0.03(+1.40%)
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.