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, 2013 2.100 2.180 2.041 2.180 24,876 +0.04(+1.87%)
May 30, 2013 2.040 2.150 2.030 2.140 0 +0.04(+1.66%)
May 29, 2013 2.140 2.140 2.050 2.105 27,495 -0.02(-0.71%)
May 28, 2013 2.180 2.180 2.120 2.120 33,598 -0.06(-2.75%)
May 24, 2013 2.140 2.180 2.140 2.180 0 +0.07(+3.32%)
May 23, 2013 2.040 2.180 2.040 2.110 0 +0.11(+5.66%)
May 22, 2013 2.060 2.060 1.980 1.997 0 -0.02(-1.14%)
May 21, 2013 2.090 2.100 1.960 2.020 0 -0.03(-1.64%)
May 20, 2013 2.000 2.180 1.980 2.054 0 +0.05(+2.68%)
May 17, 2013 1.930 2.040 1.930 2.000 0 +0.10(+5.26%)
May 16, 2013 1.770 1.950 1.770 1.900 251,671 +0.15(+8.57%)
May 15, 2013 1.900 1.989 1.600 1.750 0 -0.33(-15.87%)
May 13, 2013 2.030 2.130 2.030 2.080 0 +0.08(+4.00%)
May 10, 2013 2.010 2.100 1.880 2.000 0 -0.19(-8.68%)
May 09, 2013 2.210 2.210 2.130 2.190 35,630 -0.05(-2.23%)
May 08, 2013 2.270 2.270 2.180 2.240 0 -0.03(-1.32%)
May 07, 2013 2.250 2.320 2.250 2.270 0 +0.01(+0.44%)
May 06, 2013 2.310 2.330 2.260 2.260 0 -0.06(-2.38%)
May 03, 2013 2.379 2.379 2.250 2.315 0 +0.04(+1.54%)
May 02, 2013 2.340 2.390 2.250 2.280 0 +0.04(+1.79%)
May 01, 2013 2.240 2.250 2.230 2.240 0 +0.00(+0.00%)
Apr 30, 2013 2.260 2.270 2.240 2.240 0 -0.01(-0.44%)
Apr 29, 2013 2.300 2.300 2.211 2.250 13,432 -0.01(-0.44%)
Apr 26, 2013 2.250 2.320 2.240 2.260 7,376 -0.02(-0.88%)
Apr 25, 2013 2.290 2.390 2.260 2.280 11,129 -0.09(-3.79%)
Apr 24, 2013 2.290 2.380 2.240 2.370 0 +0.09(+3.94%)
Apr 23, 2013 2.260 2.300 2.260 2.280 1,197 +0.01(+0.44%)
Apr 22, 2013 2.260 2.300 2.220 2.270 33,795 -0.04(-1.73%)
Apr 19, 2013 2.320 2.384 2.250 2.310 15,555 -0.02(-0.86%)
Apr 18, 2013 2.310 2.350 2.300 2.330 6,150 -0.06(-2.51%)
Apr 17, 2013 2.400 2.430 2.351 2.390 24,900 -0.05(-2.05%)
Apr 16, 2013 2.470 2.470 2.420 2.440 12,784 -0.02(-0.82%)
Apr 15, 2013 2.480 2.490 2.440 2.460 118,686 -0.01(-0.40%)
Apr 12, 2013 2.350 2.480 2.300 2.470 152,810 +0.12(+5.10%)
Apr 11, 2013 2.350 2.360 2.310 2.350 10,200 -0.01(-0.42%)
Apr 10, 2013 2.300 2.375 2.300 2.360 21,294 +0.06(+2.61%)
Apr 09, 2013 2.270 2.379 2.260 2.300 18,000 +0.03(+1.32%)
Apr 08, 2013 2.230 2.310 2.230 2.270 6,200 +0.05(+2.25%)
Apr 05, 2013 2.280 2.280 2.210 2.220 3,150 -0.07(-3.06%)
Apr 04, 2013 2.240 2.290 2.210 2.290 3,920 +0.01(+0.44%)
Apr 03, 2013 2.300 2.320 2.270 2.280 20,500 +0.01(+0.44%)
Apr 02, 2013 2.410 2.410 2.270 2.270 14,919 -0.08(-3.40%)
Apr 01, 2013 2.390 2.390 2.235 2.350 11,452 -0.02(-0.84%)
Mar 28, 2013 2.400 2.406 2.340 2.370 52,956 -0.01(-0.38%)
Mar 27, 2013 2.345 2.390 2.270 2.379 25,146 +0.05(+2.10%)
Mar 26, 2013 2.310 2.389 2.268 2.330 22,755 +0.03(+1.30%)
Mar 25, 2013 2.240 2.350 2.240 2.300 16,488 +0.05(+2.22%)
Mar 22, 2013 2.320 2.320 2.190 2.250 35,920 -0.08(-3.43%)
Mar 21, 2013 2.330 2.330 2.240 2.330 23,085 +0.00(+0.04%)
Mar 20, 2013 2.300 2.329 2.220 2.329 14,650 +0.08(+3.51%)
Mar 19, 2013 2.120 2.250 2.110 2.250 34,788 +0.15(+7.14%)
Mar 18, 2013 2.150 2.150 2.050 2.100 284,264 +0.00(+0.00%)
Mar 15, 2013 2.370 2.480 1.970 2.100 383,087 -0.27(-11.39%)
Mar 14, 2013 2.490 2.490 2.360 2.370 20,705 -0.13(-5.20%)
Mar 13, 2013 2.470 2.500 2.350 2.500 31,725 +0.02(+0.81%)
Mar 12, 2013 2.540 2.549 2.480 2.480 5,815 +0.01(+0.40%)
Mar 11, 2013 2.500 2.660 2.460 2.470 15,417 -0.07(-2.76%)
Mar 08, 2013 2.590 2.616 2.500 2.540 30,514 -0.06(-2.31%)
Mar 07, 2013 2.670 2.711 2.540 2.600 27,580 +0.03(+1.17%)
Mar 06, 2013 2.540 2.700 2.540 2.570 22,719 +0.00(+0.00%)
Mar 05, 2013 2.700 2.700 2.540 2.570 39,041 -0.16(-5.86%)
Mar 04, 2013 2.760 2.820 2.710 2.730 32,503 -0.02(-0.73%)
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.