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 (%)
Sep 30, 2002 0.8500 0.8600 0.8400 0.8600 2,400 +0.01(+1.18%)
Sep 27, 2002 0.9000 0.9000 0.8500 0.8500 12,100 +0.00(+0.00%)
Sep 26, 2002 0.8200 0.9500 0.8200 0.8500 15,500 +0.01(+1.19%)
Sep 25, 2002 0.9010 0.9290 0.8100 0.8400 41,000 -0.06(-6.77%)
Sep 24, 2002 0.9000 1.001 0.9000 0.9010 10,201 -0.10(-9.90%)
Sep 23, 2002 1.000 1.001 1.000 1.000 16,200 +0.00(+0.00%)
Sep 20, 2002 0.8500 1.000 0.7500 1.000 3,900 +0.00(+0.00%)
Sep 19, 2002 1.000 1.001 1.000 1.000 8,100 +0.00(+0.00%)
Sep 18, 2002 1.000 1.001 1.000 1.000 12,700 +0.00(+0.00%)
Sep 17, 2002 1.020 1.020 0.9000 1.000 7,100 +0.00(+0.00%)
Sep 16, 2002 1.050 1.051 1.000 1.000 12,100 -0.05(-4.76%)
Sep 13, 2002 1.030 1.050 1.000 1.050 5,000 +0.05(+5.00%)
Sep 12, 2002 1.000 1.000 1.000 1.000 5,400 -0.01(-1.09%)
Sep 11, 2002 1.011 1.011 1.011 1.011 500 +0.01(+1.10%)
Sep 10, 2002 1.000 1.130 1.000 1.000 9,600 +0.00(+0.00%)
Sep 09, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 06, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 05, 2002 1.000 1.049 1.000 1.000 5,500 +0.00(+0.00%)
Sep 04, 2002 1.139 1.139 0.8000 1.000 1,600 -0.14(-12.28%)
Sep 03, 2002 1.010 1.140 1.010 1.140 800 +0.13(+12.87%)
Aug 30, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 29, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 28, 2002 1.001 1.020 1.000 1.010 6,500 -0.13(-11.33%)
Aug 27, 2002 1.051 1.139 1.050 1.139 2,400 +0.14(+13.90%)
Aug 26, 2002 0.9010 1.059 0.9010 1.000 5,600 +0.10(+11.11%)
Aug 23, 2002 1.140 1.140 0.7500 0.9000 6,000 -0.20(-18.18%)
Aug 22, 2002 1.050 1.140 1.050 1.100 2,900 +0.06(+5.77%)
Aug 21, 2002 1.040 1.040 1.040 1.040 700 +0.09(+9.36%)
Aug 20, 2002 0.9500 0.9510 0.9500 0.9510 800 +0.00(+0.11%)
Aug 16, 2002 0.9100 1.000 0.9100 0.9500 2,200 -0.05(-5.00%)
Aug 15, 2002 1.000 1.000 0.8000 1.000 32,600 -0.03(-2.91%)
Aug 14, 2002 1.000 1.050 1.000 1.030 10,800 +0.03(+3.00%)
Aug 13, 2002 1.001 1.040 1.000 1.000 5,200 +0.00(+0.00%)
Aug 12, 2002 1.000 1.000 1.000 1.000 11,800 +0.00(+0.00%)
Aug 07, 2002 1.000 1.080 1.000 1.000 8,500 +0.00(+0.00%)
Aug 06, 2002 1.000 1.000 1.000 1.000 24,200 +0.01(+1.01%)
Aug 05, 2002 0.9500 0.9900 0.9500 0.9900 12,600 +0.04(+4.21%)
Aug 02, 2002 0.9000 0.9990 0.9000 0.9500 5,000 +0.05(+5.56%)
Aug 01, 2002 0.8200 0.9000 0.8110 0.9000 11,900 +0.00(+0.00%)
Jul 31, 2002 0.9700 0.9700 0.8300 0.9000 76,200 -0.05(-5.26%)
Jul 30, 2002 1.160 1.250 0.8300 0.9500 59,200 -0.21(-18.10%)
Jul 29, 2002 1.090 1.200 1.030 1.160 16,700 +0.18(+18.37%)
Jul 26, 2002 1.000 1.000 0.9500 0.9800 12,900 -0.02(-2.10%)
Jul 25, 2002 1.010 1.090 0.9900 1.001 11,700 -0.05(-4.67%)
Jul 24, 2002 1.050 1.050 0.8800 1.050 17,000 +0.00(+0.00%)
Jul 23, 2002 1.140 1.250 0.9500 1.050 35,250 -0.13(-11.02%)
Jul 22, 2002 1.290 1.290 1.150 1.180 9,300 -0.12(-9.23%)
Jul 19, 2002 1.370 1.370 1.300 1.300 500 +0.03(+2.36%)
Jul 17, 2002 1.321 1.321 1.220 1.270 5,400 -0.10(-7.37%)
Jul 12, 2002 1.300 1.420 1.300 1.371 13,500 +0.02(+1.56%)
Jul 11, 2002 1.460 1.460 1.280 1.350 8,800 -0.05(-3.57%)
Jul 10, 2002 1.520 1.520 1.300 1.400 7,400 -0.12(-7.89%)
Jul 09, 2002 1.600 1.600 1.520 1.520 27,500 -0.08(-5.00%)
Jul 08, 2002 1.600 1.600 1.600 1.600 9,300 +0.00(+0.00%)
Jul 05, 2002 1.700 1.700 1.600 1.600 2,000 -0.09(-5.33%)
Jul 04, 2002 1.540 1.690 1.440 1.690 4,900 +0.00(+0.00%)
Jul 03, 2002 1.540 1.690 1.440 1.690 4,900 -0.03(-1.74%)
Jul 02, 2002 1.650 1.800 1.590 1.720 46,600 +0.37(+27.41%)
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.