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 (%)
Oct 31, 2007 2.230 2.250 2.210 2.230 57,603 -0.01(-0.34%)
Oct 30, 2007 2.210 2.250 2.190 2.238 56,207 +0.02(+0.79%)
Oct 29, 2007 2.200 2.250 2.190 2.220 65,495 +0.00(+0.00%)
Oct 26, 2007 2.220 2.250 2.190 2.220 33,126 +0.01(+0.45%)
Oct 25, 2007 2.220 2.220 2.170 2.210 44,911 +0.02(+0.91%)
Oct 24, 2007 2.200 2.250 2.190 2.190 51,799 -0.06(-2.67%)
Oct 23, 2007 2.220 2.290 2.200 2.250 49,639 +0.02(+0.90%)
Oct 22, 2007 2.240 2.260 2.200 2.230 79,200 -0.06(-2.62%)
Oct 19, 2007 2.360 2.370 2.260 2.290 67,010 -0.10(-4.19%)
Oct 18, 2007 2.430 2.430 2.350 2.390 42,873 -0.02(-0.83%)
Oct 17, 2007 2.370 2.440 2.370 2.410 80,936 +0.05(+2.12%)
Oct 16, 2007 2.330 2.410 2.330 2.360 64,197 +0.00(+0.00%)
Oct 15, 2007 2.400 2.410 2.340 2.360 46,533 -0.04(-1.67%)
Oct 12, 2007 2.310 2.450 2.310 2.400 137,680 +0.06(+2.56%)
Oct 11, 2007 2.330 2.380 2.300 2.340 63,223 +0.01(+0.43%)
Oct 10, 2007 2.350 2.360 2.290 2.330 54,260 -0.02(-0.85%)
Oct 09, 2007 2.380 2.380 2.290 2.350 53,746 -0.01(-0.42%)
Oct 08, 2007 2.230 2.360 2.230 2.360 128,194 +0.10(+4.42%)
Oct 05, 2007 2.190 2.280 2.190 2.260 67,012 +0.07(+3.20%)
Oct 04, 2007 2.200 2.240 2.150 2.190 96,434 -0.03(-1.35%)
Oct 03, 2007 2.290 2.290 2.180 2.220 201,434 -0.07(-3.06%)
Oct 02, 2007 2.300 2.320 2.240 2.290 150,115 -0.03(-1.29%)
Oct 01, 2007 2.390 2.390 2.280 2.320 123,566 -0.05(-2.11%)
Sep 28, 2007 2.390 2.400 2.350 2.370 91,179 +0.00(+0.00%)
Sep 27, 2007 2.280 2.520 2.280 2.370 471,175 +0.07(+3.04%)
Sep 26, 2007 2.270 2.350 2.230 2.300 63,646 +0.03(+1.32%)
Sep 25, 2007 2.250 2.290 2.250 2.270 36,754 +0.01(+0.44%)
Sep 24, 2007 2.300 2.370 2.250 2.260 85,367 -0.06(-2.59%)
Sep 21, 2007 2.300 2.380 2.290 2.320 68,393 +0.02(+0.87%)
Sep 20, 2007 2.390 2.430 2.280 2.300 178,112 -0.07(-2.95%)
Sep 19, 2007 2.390 2.400 2.330 2.370 91,632 +0.02(+0.85%)
Sep 18, 2007 2.340 2.380 2.300 2.350 55,776 +0.00(+0.00%)
Sep 17, 2007 2.260 2.360 2.260 2.350 44,853 +0.07(+3.07%)
Sep 14, 2007 2.280 2.300 2.250 2.280 28,089 +0.00(+0.00%)
Sep 13, 2007 2.320 2.320 2.220 2.280 55,505 -0.00(-0.00%)
Sep 12, 2007 2.320 2.320 2.250 2.280 66,925 -0.02(-0.87%)
Sep 11, 2007 2.420 2.450 2.290 2.300 92,334 -0.12(-4.96%)
Sep 10, 2007 2.350 2.450 2.350 2.420 114,640 +0.06(+2.41%)
Sep 07, 2007 2.470 2.470 2.320 2.363 104,764 -0.12(-4.72%)
Sep 06, 2007 2.550 2.570 2.450 2.480 58,030 -0.07(-2.75%)
Sep 05, 2007 2.640 2.650 2.450 2.550 156,172 -0.03(-1.16%)
Sep 04, 2007 2.330 2.590 2.310 2.580 201,546 +0.22(+9.32%)
Aug 31, 2007 2.340 2.410 2.340 2.360 93,292 +0.04(+1.72%)
Aug 30, 2007 2.230 2.440 2.200 2.320 126,468 +0.12(+5.45%)
Aug 29, 2007 2.200 2.240 2.150 2.200 162,391 +0.00(+0.00%)
Aug 28, 2007 2.200 2.240 2.200 2.200 132,536 -0.02(-0.90%)
Aug 27, 2007 2.280 2.280 2.210 2.220 90,959 -0.06(-2.63%)
Aug 24, 2007 2.230 2.310 2.230 2.280 74,384 +0.07(+3.17%)
Aug 23, 2007 2.240 2.260 2.200 2.210 137,421 -0.05(-2.21%)
Aug 22, 2007 2.300 2.300 2.180 2.260 194,301 -0.03(-1.31%)
Aug 21, 2007 2.190 2.330 2.150 2.290 138,190 +0.07(+3.15%)
Aug 20, 2007 2.250 2.270 2.140 2.220 249,866 -0.01(-0.67%)
Aug 17, 2007 2.250 2.400 2.210 2.235 120,019 +0.00(+0.13%)
Aug 16, 2007 2.160 2.380 2.090 2.232 343,622 +0.02(+1.00%)
Aug 15, 2007 2.300 2.300 2.130 2.210 378,410 -0.10(-4.33%)
Aug 14, 2007 2.430 2.550 2.310 2.310 162,413 -0.14(-5.71%)
Aug 13, 2007 2.440 2.640 2.390 2.450 229,078 -0.02(-0.81%)
Aug 10, 2007 2.420 2.480 2.250 2.470 510,778 -0.02(-0.80%)
Aug 09, 2007 2.570 2.810 2.450 2.490 833,833 -0.06(-2.35%)
Aug 08, 2007 2.560 2.650 2.350 2.550 1,661,935 -1.19(-31.82%)
Aug 07, 2007 3.640 3.960 3.500 3.740 468,800 -0.01(-0.27%)
Aug 06, 2007 3.920 4.030 3.520 3.750 707,014 -0.24(-6.02%)
Aug 03, 2007 4.050 4.400 3.990 3.990 195,235 -0.37(-8.49%)
Aug 02, 2007 4.210 4.470 4.160 4.360 302,251 +0.15(+3.56%)
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.