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 (%)
Jan 31, 2007 2.720 2.800 2.700 2.730 91,764 +0.01(+0.37%)
Jan 30, 2007 2.670 2.740 2.670 2.720 136,758 +0.03(+1.12%)
Jan 29, 2007 2.670 2.710 2.620 2.690 6,500 +0.05(+1.89%)
Jan 26, 2007 2.540 2.720 2.540 2.640 104,634 +0.03(+1.15%)
Jan 25, 2007 2.670 2.730 2.600 2.610 43,860 -0.08(-2.97%)
Jan 24, 2007 2.720 2.770 2.630 2.690 49,315 -0.07(-2.54%)
Jan 23, 2007 2.720 2.770 2.700 2.760 116,655 +0.04(+1.47%)
Jan 22, 2007 2.700 2.750 2.660 2.720 81,200 +0.03(+1.11%)
Jan 19, 2007 2.570 2.700 2.570 2.690 49,411 +0.01(+0.38%)
Jan 18, 2007 2.680 2.710 2.640 2.680 95,506 +0.00(+0.00%)
Jan 17, 2007 2.640 2.680 2.610 2.680 93,608 +0.06(+2.29%)
Jan 16, 2007 2.480 2.650 2.470 2.620 195,285 +0.11(+4.38%)
Jan 12, 2007 2.390 2.530 2.370 2.510 99,740 +0.12(+5.03%)
Jan 11, 2007 2.400 2.400 2.350 2.390 24,180 -0.01(-0.42%)
Jan 10, 2007 2.470 2.560 2.340 2.400 41,068 -0.04(-1.64%)
Jan 09, 2007 2.410 2.440 2.360 2.440 25,350 +0.02(+0.82%)
Jan 08, 2007 2.440 2.450 2.410 2.420 25,980 -0.04(-1.63%)
Jan 05, 2007 2.440 2.550 2.440 2.460 44,534 +0.02(+0.82%)
Jan 04, 2007 2.440 2.450 2.420 2.440 21,850 +0.02(+0.83%)
Jan 03, 2007 2.420 2.420 2.400 2.420 61,301 +0.00(+0.00%)
Dec 29, 2006 2.430 2.440 2.360 2.420 42,937 +0.07(+2.98%)
Dec 28, 2006 2.340 2.400 2.340 2.350 30,228 -0.01(-0.42%)
Dec 27, 2006 2.350 2.400 2.320 2.360 64,475 +0.01(+0.43%)
Dec 26, 2006 2.340 2.420 2.320 2.350 22,658 +0.01(+0.43%)
Dec 22, 2006 2.400 2.410 2.340 2.340 55,298 -0.06(-2.50%)
Dec 21, 2006 2.470 2.480 2.330 2.400 51,350 -0.01(-0.41%)
Dec 20, 2006 2.470 2.510 2.410 2.410 46,144 -0.03(-1.23%)
Dec 19, 2006 2.590 2.650 2.420 2.440 66,275 -0.11(-4.31%)
Dec 18, 2006 2.580 2.650 2.510 2.550 70,756 +0.00(+0.00%)
Dec 15, 2006 2.390 2.620 2.350 2.550 133,248 +0.14(+5.81%)
Dec 14, 2006 2.300 2.420 2.300 2.410 100,167 +0.07(+2.99%)
Dec 13, 2006 2.350 2.360 2.310 2.340 33,854 -0.03(-1.27%)
Dec 12, 2006 2.370 2.400 2.320 2.370 24,550 -0.02(-0.84%)
Dec 11, 2006 2.370 2.440 2.360 2.390 35,732 +0.00(+0.00%)
Dec 08, 2006 2.450 2.450 2.380 2.390 25,891 -0.06(-2.45%)
Dec 07, 2006 2.510 2.530 2.430 2.450 36,959 -0.04(-1.61%)
Dec 06, 2006 2.470 2.550 2.450 2.490 75,410 +0.05(+2.05%)
Dec 05, 2006 2.360 2.440 2.340 2.440 47,210 +0.10(+4.27%)
Dec 04, 2006 2.330 2.420 2.300 2.340 30,244 +0.02(+0.86%)
Dec 01, 2006 2.370 2.380 2.300 2.320 44,738 -0.05(-2.11%)
Nov 30, 2006 2.390 2.460 2.320 2.370 80,000 -0.02(-0.84%)
Nov 29, 2006 2.440 2.440 2.370 2.390 61,799 -0.03(-1.24%)
Nov 28, 2006 2.450 2.450 2.390 2.420 22,077 -0.02(-0.82%)
Nov 27, 2006 2.520 2.520 2.390 2.440 88,694 -0.08(-3.17%)
Nov 24, 2006 2.610 2.610 2.520 2.520 17,660 -0.07(-2.70%)
Nov 22, 2006 2.570 2.610 2.508 2.590 40,430 +0.08(+3.19%)
Nov 21, 2006 2.460 2.530 2.460 2.510 41,644 +0.07(+2.87%)
Nov 20, 2006 2.470 2.560 2.430 2.440 33,912 -0.06(-2.40%)
Nov 17, 2006 2.520 2.520 2.480 2.500 24,844 +0.00(+0.00%)
Nov 16, 2006 2.500 2.590 2.450 2.500 57,080 +0.01(+0.40%)
Nov 15, 2006 2.540 2.560 2.430 2.490 112,070 -0.08(-3.11%)
Nov 14, 2006 2.800 2.800 2.490 2.570 239,322 -0.31(-10.76%)
Nov 13, 2006 2.780 2.950 2.770 2.880 181,276 +0.08(+2.86%)
Nov 10, 2006 2.770 2.830 2.700 2.800 68,157 +0.00(+0.00%)
Nov 09, 2006 2.820 2.820 2.720 2.800 84,844 +0.00(+0.00%)
Nov 08, 2006 2.750 2.800 2.721 2.800 27,770 +0.01(+0.36%)
Nov 07, 2006 2.790 2.840 2.720 2.790 74,500 +0.01(+0.36%)
Nov 06, 2006 2.860 2.860 2.760 2.780 28,325 -0.04(-1.42%)
Nov 03, 2006 2.840 2.840 2.760 2.820 71,250 -0.06(-2.08%)
Nov 02, 2006 2.840 2.890 2.790 2.880 66,812 +0.00(+0.00%)
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.