Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	1.700	1.740	1.680	1.680	46,603	-0.01(-0.59%)
Jan 30, 2006	1.665	1.700	1.640	1.690	5,900	+0.02(+1.20%)
Jan 27, 2006	1.580	1.680	1.580	1.670	65,866	+0.09(+5.70%)
Jan 26, 2006	1.550	1.590	1.500	1.580	53,411	+0.03(+1.94%)
Jan 25, 2006	1.580	1.590	1.530	1.550	24,840	+0.00(+0.00%)
Jan 24, 2006	1.579	1.580	1.530	1.550	41,462	-0.04(-2.52%)
Jan 23, 2006	1.580	1.612	1.500	1.590	53,176	-0.04(-2.45%)
Jan 20, 2006	1.700	1.700	1.520	1.630	80,596	-0.11(-6.32%)
Jan 19, 2006	1.700	1.780	1.610	1.740	79,510	+0.06(+3.57%)
Jan 18, 2006	1.670	1.730	1.600	1.680	56,800	+0.07(+4.35%)
Jan 17, 2006	1.600	1.634	1.600	1.610	6,700	+0.01(+0.63%)
Jan 13, 2006	1.540	1.640	1.540	1.600	24,238	+0.01(+0.63%)
Jan 12, 2006	1.670	1.670	1.550	1.590	28,100	-0.08(-4.79%)
Jan 11, 2006	1.550	1.680	1.550	1.670	68,337	+0.11(+7.05%)
Jan 10, 2006	1.600	1.610	1.460	1.560	39,876	-0.04(-2.50%)
Jan 09, 2006	1.630	1.630	1.550	1.600	33,325	-0.01(-0.62%)
Jan 06, 2006	1.400	1.650	1.400	1.610	195,507	+0.21(+15.00%)
Jan 05, 2006	1.370	1.410	1.350	1.400	41,341	+0.00(+0.00%)
Jan 04, 2006	1.420	1.420	1.370	1.400	40,030	-0.02(-1.41%)
Jan 03, 2006	1.340	1.430	1.340	1.420	20,113	+0.04(+2.90%)
Dec 30, 2005	1.440	1.440	1.160	1.380	246,700	-0.08(-5.54%)
Dec 29, 2005	1.460	1.479	1.430	1.461	17,995	+0.00(+0.06%)
Dec 28, 2005	1.450	1.480	1.450	1.460	20,600	+0.01(+0.70%)
Dec 27, 2005	1.480	1.490	1.440	1.450	25,500	-0.03(-2.03%)
Dec 23, 2005	1.490	1.530	1.440	1.480	51,404	-0.01(-0.67%)
Dec 22, 2005	1.500	1.510	1.460	1.490	43,086	-0.01(-0.67%)
Dec 21, 2005	1.520	1.520	1.480	1.500	15,570	+0.02(+1.17%)
Dec 20, 2005	1.500	1.500	1.410	1.483	15,020	+0.00(+0.18%)
Dec 19, 2005	1.520	1.560	1.450	1.480	41,872	-0.05(-3.27%)
Dec 16, 2005	1.460	1.530	1.380	1.530	69,372	+0.06(+4.08%)
Dec 15, 2005	1.470	1.500	1.430	1.470	52,207	+0.02(+1.38%)
Dec 14, 2005	1.480	1.480	1.410	1.450	66,320	+0.00(+0.00%)
Dec 13, 2005	1.500	1.517	1.420	1.450	51,595	-0.04(-2.68%)
Dec 12, 2005	1.500	1.540	1.420	1.490	53,390	-0.04(-2.61%)
Dec 09, 2005	1.470	1.530	1.434	1.530	34,324	+0.05(+3.38%)
Dec 08, 2005	1.520	1.520	1.400	1.480	37,884	-0.05(-3.27%)
Dec 07, 2005	1.510	1.550	1.500	1.530	39,672	+0.04(+2.68%)
Dec 06, 2005	1.490	1.490	1.400	1.490	90,225	+0.00(+0.00%)
Dec 05, 2005	1.550	1.570	1.480	1.490	139,552	-0.07(-4.49%)
Dec 02, 2005	1.710	1.710	1.550	1.560	91,346	-0.02(-1.27%)
Dec 01, 2005	1.610	1.650	1.530	1.580	69,314	-0.02(-1.25%)
Nov 30, 2005	1.660	1.700	1.590	1.600	130,419	-0.08(-4.76%)
Nov 29, 2005	1.680	1.780	1.650	1.680	172,853	-0.01(-0.59%)
Nov 28, 2005	1.690	1.740	1.670	1.690	120,982	+0.05(+3.05%)
Nov 25, 2005	1.610	1.670	1.610	1.640	64,146	+0.03(+1.86%)
Nov 23, 2005	1.520	1.660	1.510	1.610	135,390	+0.07(+4.55%)
Nov 22, 2005	1.570	1.600	1.510	1.540	150,256	-0.06(-3.75%)
Nov 21, 2005	1.650	1.660	1.550	1.600	287,018	-0.05(-3.03%)
Nov 18, 2005	1.700	1.740	1.630	1.650	126,771	-0.09(-5.17%)
Nov 17, 2005	1.670	1.820	1.560	1.740	312,323	+0.07(+4.19%)
Nov 16, 2005	1.830	1.900	1.580	1.670	459,438	-0.16(-8.74%)
Nov 15, 2005	2.030	2.120	1.810	1.830	554,552	-0.19(-9.41%)
Nov 14, 2005	2.800	2.950	1.780	2.020	2,862,383	-0.81(-28.62%)
Nov 11, 2005	3.200	3.230	2.800	2.830	342,300	-0.33(-10.44%)
Nov 10, 2005	3.490	3.490	3.113	3.160	198,335	-0.19(-5.62%)
Nov 09, 2005	3.200	3.410	3.120	3.348	392,867	+0.14(+4.30%)
Nov 08, 2005	2.850	3.280	2.850	3.210	267,347	+0.36(+12.63%)
Nov 07, 2005	2.770	3.000	2.680	2.850	236,003	+0.15(+5.56%)
Nov 04, 2005	2.700	2.710	2.540	2.700	58,231	+0.03(+1.12%)
Nov 03, 2005	2.655	2.710	2.540	2.670	37,859	+0.07(+2.69%)
Nov 02, 2005	2.900	2.900	2.560	2.600	107,469	-0.11(-4.06%)

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.