Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2.440	2.440	2.320	2.350	121,490	-0.09(-3.69%)
Mar 30, 2006	2.480	2.520	2.410	2.440	74,880	-0.06(-2.40%)
Mar 29, 2006	2.510	2.530	2.450	2.500	85,196	+0.00(+0.00%)
Mar 28, 2006	2.600	2.600	2.490	2.500	88,202	-0.10(-3.85%)
Mar 27, 2006	2.600	2.680	2.580	2.600	55,258	+0.03(+1.17%)
Mar 24, 2006	2.550	2.590	2.540	2.570	214,818	+0.01(+0.39%)
Mar 23, 2006	2.540	2.580	2.533	2.560	67,400	-0.00(-0.02%)
Mar 22, 2006	2.590	2.650	2.540	2.560	84,600	+0.00(+0.02%)
Mar 21, 2006	2.490	2.560	2.460	2.560	96,480	+0.11(+4.49%)
Mar 20, 2006	2.530	2.530	2.420	2.450	172,727	-0.01(-0.41%)
Mar 17, 2006	2.450	2.490	2.440	2.460	236,450	-0.01(-0.40%)
Mar 16, 2006	2.600	2.600	2.440	2.470	229,097	-0.07(-2.76%)
Mar 15, 2006	2.630	2.640	2.310	2.540	533,650	-0.12(-4.51%)
Mar 14, 2006	2.750	2.910	2.600	2.660	916,532	+0.63(+31.03%)
Mar 13, 2006	2.150	2.150	1.740	2.030	284,925	+0.17(+9.14%)
Mar 10, 2006	1.950	1.990	1.680	1.860	85,851	-0.05(-2.62%)
Mar 09, 2006	1.790	2.030	1.790	1.910	56,761	+0.07(+3.80%)
Mar 08, 2006	1.860	1.870	1.730	1.840	85,706	-0.05(-2.65%)
Mar 07, 2006	1.950	1.980	1.860	1.890	62,979	-0.06(-3.13%)
Mar 06, 2006	2.000	2.000	1.930	1.951	55,130	-0.04(-1.96%)
Mar 03, 2006	2.000	2.050	1.950	1.990	55,365	+0.04(+2.05%)
Mar 02, 2006	2.040	2.040	1.930	1.950	39,248	-0.01(-0.51%)
Mar 01, 2006	1.990	2.020	1.930	1.960	71,205	+0.03(+1.55%)
Feb 28, 2006	1.980	1.980	1.910	1.930	37,381	-0.05(-2.53%)
Feb 27, 2006	2.010	2.030	1.914	1.980	22,030	-0.02(-1.00%)
Feb 24, 2006	2.160	2.160	1.950	2.000	69,835	-0.07(-3.38%)
Feb 23, 2006	2.130	2.150	2.070	2.070	34,531	-0.03(-1.43%)
Feb 22, 2006	2.010	2.150	1.966	2.100	88,048	+0.04(+1.94%)
Feb 21, 2006	2.160	2.170	2.030	2.060	90,955	-0.08(-3.74%)
Feb 17, 2006	2.120	2.180	2.050	2.140	180,199	+0.08(+3.88%)
Feb 16, 2006	2.000	2.140	1.990	2.060	174,500	+0.06(+3.00%)
Feb 15, 2006	1.900	2.010	1.870	2.000	45,512	+0.10(+5.26%)
Feb 14, 2006	1.900	1.910	1.860	1.900	37,993	-0.02(-1.04%)
Feb 13, 2006	1.840	1.960	1.840	1.920	63,433	+0.05(+2.67%)
Feb 10, 2006	1.940	2.000	1.810	1.870	111,229	-0.03(-1.58%)
Feb 09, 2006	2.100	2.350	1.880	1.900	646,430	-0.16(-7.77%)
Feb 08, 2006	1.690	2.220	1.640	2.060	820,888	+0.39(+23.35%)
Feb 07, 2006	1.600	1.740	1.550	1.670	50,734	+0.06(+3.73%)
Feb 06, 2006	1.581	1.630	1.581	1.610	4,900	-0.01(-0.62%)
Feb 03, 2006	1.580	1.630	1.570	1.620	14,289	+0.00(+0.00%)
Feb 02, 2006	1.620	1.620	1.550	1.620	11,617	-0.02(-1.22%)
Feb 01, 2006	1.660	1.700	1.550	1.640	35,797	-0.04(-2.38%)
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%)

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.