Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	2.740	2.883	2.610	2.790	266,496	+0.02(+0.72%)
Mar 30, 2010	2.860	2.950	2.740	2.770	283,616	-0.08(-2.81%)
Mar 29, 2010	2.600	2.900	2.600	2.850	431,617	+0.25(+9.62%)
Mar 26, 2010	2.610	2.790	2.500	2.600	466,124	+0.02(+0.77%)
Mar 25, 2010	2.300	2.860	2.300	2.580	790,568	+0.15(+6.18%)
Mar 24, 2010	2.640	2.640	2.430	2.430	243,941	-0.16(-6.18%)
Mar 23, 2010	2.300	2.600	2.260	2.590	588,370	+0.30(+12.92%)
Mar 22, 2010	2.290	2.300	2.250	2.294	127,447	-0.01(-0.28%)
Mar 19, 2010	2.290	2.340	2.250	2.300	318,728	+0.02(+0.88%)
Mar 18, 2010	2.250	2.300	2.250	2.280	176,392	+0.04(+1.79%)
Mar 17, 2010	2.500	2.500	2.230	2.240	252,897	-0.17(-7.05%)
Mar 16, 2010	2.500	2.550	2.400	2.410	306,783	-0.09(-3.60%)
Mar 15, 2010	2.440	2.600	2.240	2.500	1,264,394	+0.30(+13.64%)
Mar 12, 2010	2.350	2.400	2.170	2.200	763,342	-0.20(-8.33%)
Mar 11, 2010	2.570	2.800	2.330	2.400	3,041,960	+0.75(+45.45%)
Mar 10, 2010	1.630	1.790	1.630	1.650	238,800	+0.05(+3.12%)
Mar 09, 2010	1.680	1.680	1.510	1.600	71,378	+0.00(+0.00%)
Mar 08, 2010	1.630	1.710	1.550	1.600	66,704	+0.01(+0.63%)
Mar 05, 2010	1.590	1.650	1.490	1.590	108,114	+0.01(+0.63%)
Mar 04, 2010	1.670	1.670	1.470	1.580	64,562	-0.01(-0.63%)
Mar 03, 2010	1.600	1.700	1.550	1.590	32,966	+0.00(+0.00%)
Mar 02, 2010	1.700	1.800	1.550	1.590	231,387	-0.06(-3.64%)
Mar 01, 2010	1.400	1.680	1.400	1.650	169,817	+0.26(+18.71%)
Feb 26, 2010	1.370	1.400	1.350	1.390	38,087	+0.04(+2.96%)
Feb 25, 2010	1.390	1.390	1.300	1.350	14,125	+0.07(+5.47%)
Feb 24, 2010	1.360	1.360	1.280	1.280	15,739	-0.04(-3.03%)
Feb 23, 2010	1.310	1.400	1.310	1.320	21,500	-0.03(-2.22%)
Feb 22, 2010	1.310	1.400	1.300	1.350	47,897	+0.01(+0.75%)
Feb 19, 2010	1.280	1.340	1.270	1.340	10,848	+0.04(+3.07%)
Feb 18, 2010	1.330	1.340	1.270	1.300	7,890	+0.00(+0.00%)
Feb 17, 2010	1.350	1.350	1.270	1.300	29,396	-0.02(-1.52%)
Feb 16, 2010	1.370	1.430	1.320	1.320	30,622	-0.02(-1.49%)
Feb 12, 2010	1.340	1.340	1.340	1.340	23,300	+0.01(+0.75%)
Feb 11, 2010	1.290	1.380	1.290	1.330	9,335	+0.07(+5.56%)
Feb 10, 2010	1.370	1.380	1.260	1.260	19,640	-0.08(-5.97%)
Feb 09, 2010	1.370	1.380	1.300	1.340	20,700	-0.02(-1.46%)
Feb 08, 2010	1.270	1.370	1.270	1.360	18,225	+0.07(+5.42%)
Feb 05, 2010	1.390	1.390	1.250	1.290	58,978	-0.06(-4.44%)
Feb 04, 2010	1.280	1.380	1.280	1.350	27,997	-0.02(-1.46%)
Feb 03, 2010	1.400	1.400	1.310	1.370	21,490	-0.03(-2.00%)
Feb 02, 2010	1.430	1.430	1.350	1.398	52,272	-0.00(-0.14%)
Feb 01, 2010	1.330	1.500	1.210	1.400	110,051	+0.17(+13.82%)
Jan 29, 2010	1.140	1.410	1.140	1.230	85,395	-0.01(-0.81%)
Jan 28, 2010	1.370	1.380	1.100	1.240	104,255	-0.12(-8.82%)
Jan 27, 2010	1.300	1.370	1.200	1.360	189,464	-0.02(-1.45%)
Jan 26, 2010	1.410	1.700	1.310	1.380	350,537	-0.16(-10.39%)
Jan 25, 2010	1.370	2.040	1.350	1.540	2,108,138	+0.35(+29.41%)
Jan 22, 2010	1.050	1.250	1.045	1.190	125,579	+0.13(+12.26%)
Jan 21, 2010	1.050	1.070	1.000	1.060	46,168	+0.06(+6.00%)
Jan 20, 2010	0.8900	1.080	0.8823	1.000	178,003	+0.12(+13.64%)
Jan 19, 2010	0.8600	0.9000	0.8600	0.8800	156,586	-0.01(-1.12%)
Jan 15, 2010	0.8700	0.8900	0.8900	0.8900	25,700	+0.01(+1.14%)
Jan 14, 2010	0.8900	0.8900	0.8601	0.8800	10,486	-0.01(-1.12%)
Jan 13, 2010	0.8800	0.8900	0.8600	0.8900	13,600	-0.03(-3.25%)
Jan 12, 2010	0.9099	0.9199	0.8700	0.9199	4,050	+0.03(+3.36%)
Jan 11, 2010	0.9100	0.9120	0.8800	0.8900	51,741	-0.03(-3.25%)
Jan 08, 2010	0.8800	0.9199	0.8800	0.9199	14,050	+0.05(+5.74%)
Jan 07, 2010	0.8300	0.8700	0.8300	0.8700	14,983	+0.04(+4.76%)
Jan 06, 2010	0.8500	0.8700	0.8305	0.8305	7,600	-0.04(-4.54%)
Jan 05, 2010	0.8700	0.8700	0.8200	0.8700	11,700	+0.02(+2.35%)

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.