Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	2.390	2.460	2.320	2.370	80,000	-0.02(-0.84%)
Nov 29, 2006	2.440	2.440	2.370	2.390	61,799	-0.03(-1.24%)
Nov 28, 2006	2.450	2.450	2.390	2.420	22,077	-0.02(-0.82%)
Nov 27, 2006	2.520	2.520	2.390	2.440	88,694	-0.08(-3.17%)
Nov 24, 2006	2.610	2.610	2.520	2.520	17,660	-0.07(-2.70%)
Nov 22, 2006	2.570	2.610	2.508	2.590	40,430	+0.08(+3.19%)
Nov 21, 2006	2.460	2.530	2.460	2.510	41,644	+0.07(+2.87%)
Nov 20, 2006	2.470	2.560	2.430	2.440	33,912	-0.06(-2.40%)
Nov 17, 2006	2.520	2.520	2.480	2.500	24,844	+0.00(+0.00%)
Nov 16, 2006	2.500	2.590	2.450	2.500	57,080	+0.01(+0.40%)
Nov 15, 2006	2.540	2.560	2.430	2.490	112,070	-0.08(-3.11%)
Nov 14, 2006	2.800	2.800	2.490	2.570	239,322	-0.31(-10.76%)
Nov 13, 2006	2.780	2.950	2.770	2.880	181,276	+0.08(+2.86%)
Nov 10, 2006	2.770	2.830	2.700	2.800	68,157	+0.00(+0.00%)
Nov 09, 2006	2.820	2.820	2.720	2.800	84,844	+0.00(+0.00%)
Nov 08, 2006	2.750	2.800	2.721	2.800	27,770	+0.01(+0.36%)
Nov 07, 2006	2.790	2.840	2.720	2.790	74,500	+0.01(+0.36%)
Nov 06, 2006	2.860	2.860	2.760	2.780	28,325	-0.04(-1.42%)
Nov 03, 2006	2.840	2.840	2.760	2.820	71,250	-0.06(-2.08%)
Nov 02, 2006	2.840	2.890	2.790	2.880	66,812	+0.00(+0.00%)
Nov 01, 2006	2.870	2.880	2.800	2.880	61,834	+0.06(+2.13%)
Oct 31, 2006	2.850	2.880	2.770	2.820	23,918	+0.01(+0.36%)
Oct 30, 2006	2.850	2.850	2.770	2.810	32,241	-0.04(-1.40%)
Oct 27, 2006	2.790	2.850	2.790	2.850	51,425	+0.01(+0.35%)
Oct 26, 2006	2.800	2.870	2.790	2.840	29,025	+0.01(+0.35%)
Oct 25, 2006	2.870	2.880	2.770	2.830	55,909	+0.03(+1.07%)
Oct 24, 2006	2.800	3.070	2.750	2.800	365,648	+0.05(+1.82%)
Oct 23, 2006	2.800	2.830	2.740	2.750	52,820	-0.05(-1.79%)
Oct 20, 2006	2.750	2.800	2.740	2.800	26,400	+0.06(+2.19%)
Oct 19, 2006	2.760	2.786	2.660	2.740	33,363	-0.05(-1.79%)
Oct 18, 2006	2.840	2.840	2.760	2.790	21,582	+0.01(+0.36%)
Oct 17, 2006	2.720	2.780	2.510	2.780	67,475	+0.03(+1.09%)
Oct 16, 2006	2.800	2.800	2.690	2.750	18,088	+0.01(+0.37%)
Oct 13, 2006	2.800	2.840	2.680	2.740	120,135	-0.06(-2.15%)
Oct 12, 2006	2.650	2.880	2.638	2.800	162,130	+0.15(+5.66%)
Oct 11, 2006	2.670	2.720	2.630	2.650	26,726	-0.01(-0.38%)
Oct 10, 2006	2.700	2.700	2.600	2.660	24,316	-0.03(-1.12%)
Oct 09, 2006	2.550	2.690	2.550	2.690	27,268	+0.11(+4.26%)
Oct 06, 2006	2.550	2.590	2.430	2.580	16,018	+0.08(+3.20%)
Oct 05, 2006	2.530	2.560	2.470	2.500	31,755	+0.03(+1.21%)
Oct 04, 2006	2.450	2.510	2.400	2.470	24,660	-0.01(-0.40%)
Oct 03, 2006	2.450	2.500	2.370	2.480	21,154	+0.00(+0.00%)
Oct 02, 2006	2.510	2.540	2.310	2.480	31,110	-0.03(-1.20%)
Sep 29, 2006	2.500	2.550	2.420	2.510	32,286	+0.03(+1.21%)
Sep 28, 2006	2.540	2.540	2.450	2.480	21,111	-0.02(-0.80%)
Sep 27, 2006	2.450	2.510	2.450	2.500	16,834	-0.02(-0.79%)
Sep 26, 2006	2.540	2.550	2.510	2.520	15,866	+0.07(+2.86%)
Sep 25, 2006	2.530	2.590	2.420	2.450	38,333	-0.11(-4.30%)
Sep 22, 2006	2.520	2.570	2.480	2.560	17,000	+0.06(+2.37%)
Sep 21, 2006	2.430	2.520	2.430	2.501	12,531	+0.07(+2.91%)
Sep 20, 2006	2.380	2.510	2.370	2.430	47,126	+0.05(+2.10%)
Sep 19, 2006	2.380	2.430	2.315	2.380	10,064	-0.03(-1.24%)
Sep 18, 2006	2.280	2.410	2.230	2.410	83,105	+0.05(+2.12%)
Sep 15, 2006	2.378	2.378	2.250	2.360	13,750	+0.05(+2.16%)
Sep 14, 2006	2.270	2.350	2.250	2.310	32,908	+0.06(+2.67%)
Sep 13, 2006	2.350	2.400	2.230	2.250	84,218	-0.03(-1.32%)
Sep 12, 2006	2.300	2.420	2.270	2.280	67,152	-0.02(-0.87%)
Sep 11, 2006	2.300	2.310	2.290	2.300	4,508	-0.02(-0.86%)
Sep 08, 2006	2.300	2.320	2.291	2.320	3,050	+0.03(+1.31%)
Sep 07, 2006	2.250	2.320	2.240	2.290	51,800	+0.01(+0.44%)
Sep 06, 2006	2.330	2.350	2.270	2.280	17,990	-0.09(-3.80%)
Sep 05, 2006	2.260	2.380	2.250	2.370	89,638	+0.06(+2.60%)

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.