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 (%)
May 31, 2005 1.190 1.190 0.8900 0.9600 33,186 +0.01(+1.16%)
May 27, 2005 0.9400 0.9900 0.8900 0.9490 13,700 +0.03(+3.15%)
May 26, 2005 0.9001 0.9240 0.9000 0.9200 10,309 +0.02(+2.22%)
May 25, 2005 0.8800 0.9010 0.8800 0.9000 2,749 +0.00(+0.00%)
May 24, 2005 0.9600 0.9600 0.9000 0.9000 9,700 -0.06(-6.25%)
May 23, 2005 0.9800 1.030 0.8500 0.9600 13,730 -0.03(-3.03%)
May 20, 2005 1.000 1.140 0.9110 0.9900 25,324 +0.00(+0.00%)
May 19, 2005 0.8500 1.030 0.8400 0.9900 101,434 +0.17(+20.73%)
May 18, 2005 0.8000 0.8400 0.7800 0.8200 28,500 +0.02(+2.50%)
May 17, 2005 0.7700 0.8000 0.7500 0.8000 15,139 +0.03(+3.90%)
May 16, 2005 0.8000 0.8000 0.7700 0.7700 7,734 -0.03(-3.75%)
May 13, 2005 0.8100 0.8300 0.7500 0.8000 61,917 -0.05(-5.88%)
May 12, 2005 0.8200 0.9000 0.8000 0.8500 39,050 +0.03(+3.66%)
May 11, 2005 0.8500 0.8500 0.7900 0.8200 40,832 -0.03(-3.53%)
May 10, 2005 0.8300 0.8500 0.8200 0.8500 12,969 +0.03(+3.66%)
May 09, 2005 0.8300 0.8400 0.7800 0.8200 25,921 +0.01(+1.23%)
May 06, 2005 0.8200 0.8300 0.8100 0.8100 8,400 +0.00(+0.00%)
May 05, 2005 0.8700 0.9000 0.7900 0.8100 42,887 -0.09(-10.00%)
May 04, 2005 0.8600 0.9200 0.8500 0.9000 23,880 +0.03(+3.45%)
May 03, 2005 0.8000 0.9300 0.8000 0.8700 28,400 -0.04(-4.40%)
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.