Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	1.230	1.230	1.230	1.230	600	+0.03(+2.50%)
Feb 27, 2003	1.210	1.210	1.200	1.200	1,400	-0.04(-3.23%)
Feb 26, 2003	1.240	1.240	1.240	1.240	0	+0.00(+0.00%)
Feb 25, 2003	1.220	1.240	1.220	1.240	500	+0.02(+1.64%)
Feb 24, 2003	1.230	1.230	1.220	1.220	400	-0.02(-1.61%)
Feb 21, 2003	1.200	1.280	1.200	1.240	1,800	+0.04(+3.33%)
Feb 20, 2003	1.210	1.210	1.200	1.200	8,800	-0.06(-4.76%)
Feb 19, 2003	1.260	1.260	1.260	1.260	1,100	+0.04(+3.28%)
Feb 18, 2003	1.210	1.230	1.100	1.220	11,800	+0.01(+0.83%)
Feb 14, 2003	1.150	1.210	1.080	1.210	3,600	+0.13(+12.04%)
Feb 13, 2003	1.080	1.080	1.080	1.080	0	+0.00(+0.00%)
Feb 12, 2003	1.100	1.150	1.080	1.080	2,400	-0.04(-3.57%)
Feb 11, 2003	1.080	1.120	1.080	1.120	4,200	+0.02(+1.82%)
Feb 10, 2003	1.100	1.110	1.060	1.100	7,600	+0.00(+0.00%)
Feb 07, 2003	1.040	1.100	1.040	1.100	3,700	+0.00(+0.00%)
Feb 06, 2003	1.100	1.100	1.080	1.100	34,500	+0.00(+0.00%)
Feb 05, 2003	1.110	1.110	1.090	1.100	5,600	-0.01(-0.90%)
Feb 04, 2003	1.100	1.110	1.100	1.110	1,500	+0.01(+0.91%)
Feb 03, 2003	1.080	1.130	1.080	1.100	3,700	+0.02(+1.85%)
Jan 31, 2003	1.080	1.110	1.080	1.080	10,800	-0.03(-2.70%)
Jan 30, 2003	1.100	1.110	1.090	1.110	38,200	+0.01(+0.91%)
Jan 29, 2003	1.110	1.110	1.110	1.100	11,000	-0.01(-0.90%)
Jan 28, 2003	1.110	1.130	1.070	1.110	36,800	-0.04(-3.48%)
Jan 27, 2003	1.150	1.150	1.140	1.150	9,800	+0.00(+0.00%)
Jan 24, 2003	1.200	1.200	1.150	1.150	23,900	-0.05(-4.17%)
Jan 23, 2003	1.190	1.220	1.190	1.200	27,400	+0.00(+0.00%)
Jan 22, 2003	1.270	1.270	1.200	1.200	9,200	-0.05(-4.00%)
Jan 21, 2003	1.250	1.250	1.250	1.250	90,300	-0.00(-0.08%)
Jan 17, 2003	1.260	1.260	1.250	1.251	2,200	+0.00(+0.08%)
Jan 16, 2003	1.250	1.300	1.200	1.250	61,500	-0.01(-0.87%)
Jan 15, 2003	1.260	1.270	1.240	1.261	33,000	-0.05(-3.74%)
Jan 14, 2003	1.260	1.340	1.260	1.310	9,500	+0.01(+0.77%)
Jan 13, 2003	1.260	1.310	1.250	1.300	33,000	-0.05(-3.70%)
Jan 10, 2003	1.290	1.350	1.250	1.350	4,700	+0.05(+3.85%)
Jan 09, 2003	1.200	1.300	1.150	1.300	11,100	+0.09(+7.44%)
Jan 08, 2003	1.100	1.400	1.000	1.210	24,600	+0.15(+14.15%)
Jan 07, 2003	1.040	1.060	1.020	1.060	22,400	+0.02(+1.92%)
Jan 06, 2003	0.9800	1.040	0.9800	1.040	6,100	+0.09(+9.47%)
Jan 03, 2003	0.9800	0.9900	0.9500	0.9500	16,200	-0.03(-3.16%)
Jan 02, 2003	0.9810	0.9810	0.9810	0.9810	200	+0.03(+3.26%)
Dec 31, 2002	0.9600	0.9600	0.9500	0.9500	4,500	+0.03(+3.26%)
Dec 30, 2002	0.9100	0.9500	0.9000	0.9200	22,900	-0.05(-5.25%)
Dec 27, 2002	0.9000	0.9710	0.9000	0.9710	10,200	+0.07(+7.89%)
Dec 26, 2002	0.8500	0.9000	0.8500	0.9000	16,000	+0.00(+0.00%)
Dec 24, 2002	0.8900	0.9100	0.8900	0.9000	11,800	+0.02(+2.16%)
Dec 23, 2002	0.8800	0.9100	0.8700	0.8810	65,300	-0.02(-2.11%)
Dec 20, 2002	0.8800	0.9100	0.8800	0.9000	36,700	+0.02(+2.27%)
Dec 19, 2002	0.9000	0.9000	0.8700	0.8800	25,000	+0.02(+2.33%)
Dec 18, 2002	0.9000	0.9000	0.7600	0.8600	175,900	-0.07(-7.53%)
Dec 17, 2002	0.7500	0.9600	0.7500	0.9300	71,000	+0.00(+0.11%)
Dec 16, 2002	0.8600	0.9290	0.8600	0.9290	6,700	+0.07(+8.02%)
Dec 13, 2002	0.8800	0.8800	0.8000	0.8600	15,700	-0.02(-2.27%)
Dec 12, 2002	0.8800	0.8800	0.8800	0.8800	2,000	+0.06(+7.32%)
Dec 11, 2002	0.8600	0.9300	0.8000	0.8200	7,800	-0.03(-3.53%)
Dec 10, 2002	0.9100	0.9300	0.8500	0.8500	13,100	-0.05(-5.56%)
Dec 09, 2002	0.9000	0.9000	0.9000	0.9000	2,000	-0.01(-1.10%)
Dec 06, 2002	0.9100	0.9100	0.9100	0.9100	900	-0.03(-3.19%)
Dec 05, 2002	0.8600	0.9400	0.8500	0.9400	3,800	+0.00(+0.00%)
Dec 04, 2002	0.9000	0.9400	0.8100	0.9400	21,100	+0.04(+4.44%)
Dec 03, 2002	0.8500	0.9000	0.7600	0.9000	36,900	+0.11(+13.92%)

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.