Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.400	2.406	2.340	2.370	52,956	-0.01(-0.38%)
Mar 27, 2013	2.345	2.390	2.270	2.379	25,146	+0.05(+2.10%)
Mar 26, 2013	2.310	2.389	2.268	2.330	22,755	+0.03(+1.30%)
Mar 25, 2013	2.240	2.350	2.240	2.300	16,488	+0.05(+2.22%)
Mar 22, 2013	2.320	2.320	2.190	2.250	35,920	-0.08(-3.43%)
Mar 21, 2013	2.330	2.330	2.240	2.330	23,085	+0.00(+0.04%)
Mar 20, 2013	2.300	2.329	2.220	2.329	14,650	+0.08(+3.51%)
Mar 19, 2013	2.120	2.250	2.110	2.250	34,788	+0.15(+7.14%)
Mar 18, 2013	2.150	2.150	2.050	2.100	284,264	+0.00(+0.00%)
Mar 15, 2013	2.370	2.480	1.970	2.100	383,087	-0.27(-11.39%)
Mar 14, 2013	2.490	2.490	2.360	2.370	20,705	-0.13(-5.20%)
Mar 13, 2013	2.470	2.500	2.350	2.500	31,725	+0.02(+0.81%)
Mar 12, 2013	2.540	2.549	2.480	2.480	5,815	+0.01(+0.40%)
Mar 11, 2013	2.500	2.660	2.460	2.470	15,417	-0.07(-2.76%)
Mar 08, 2013	2.590	2.616	2.500	2.540	30,514	-0.06(-2.31%)
Mar 07, 2013	2.670	2.711	2.540	2.600	27,580	+0.03(+1.17%)
Mar 06, 2013	2.540	2.700	2.540	2.570	22,719	+0.00(+0.00%)
Mar 05, 2013	2.700	2.700	2.540	2.570	39,041	-0.16(-5.86%)
Mar 04, 2013	2.760	2.820	2.710	2.730	32,503	-0.02(-0.73%)
Mar 01, 2013	2.610	2.750	2.580	2.750	41,388	+0.15(+5.77%)
Feb 28, 2013	2.600	2.650	2.600	2.600	6,500	+0.00(+0.00%)
Feb 27, 2013	2.620	2.640	2.600	2.600	5,700	-0.02(-0.76%)
Feb 26, 2013	2.550	2.660	2.550	2.620	14,426	-0.01(-0.38%)
Feb 25, 2013	2.610	2.630	2.630	2.630	500	+0.02(+0.77%)
Feb 22, 2013	2.560	2.700	2.560	2.610	19,203	+0.03(+1.10%)
Feb 21, 2013	2.600	2.640	2.500	2.582	5,050	-0.06(-2.21%)
Feb 20, 2013	2.650	2.650	2.550	2.640	3,429	+0.00(+0.00%)
Feb 19, 2013	2.610	2.650	2.600	2.640	11,950	+0.04(+1.54%)
Feb 15, 2013	2.490	2.600	2.490	2.600	16,238	+0.15(+6.12%)
Feb 14, 2013	2.480	2.500	2.450	2.450	13,862	+0.00(+0.00%)
Feb 13, 2013	2.460	2.470	2.430	2.450	13,332	-0.05(-2.00%)
Feb 12, 2013	2.430	2.500	2.430	2.500	4,190	+0.05(+2.04%)
Feb 11, 2013	2.450	2.450	2.440	2.450	4,900	+0.02(+0.82%)
Feb 08, 2013	2.470	2.490	2.430	2.430	22,380	-0.06(-2.41%)
Feb 07, 2013	2.480	2.490	2.430	2.490	11,200	+0.04(+1.63%)
Feb 06, 2013	2.450	2.580	2.440	2.450	18,178	-0.11(-4.30%)
Feb 04, 2013	2.540	2.610	2.540	2.560	6,187	-0.05(-1.92%)
Feb 01, 2013	2.650	2.650	2.500	2.610	17,251	+0.06(+2.35%)
Jan 31, 2013	2.600	2.600	2.550	2.550	6,707	-0.05(-1.92%)
Jan 30, 2013	2.440	2.600	2.440	2.600	44,386	+0.06(+2.36%)
Jan 29, 2013	2.510	2.540	2.510	2.540	10,971	+0.03(+1.20%)
Jan 28, 2013	2.440	2.520	2.440	2.510	8,587	+0.04(+1.62%)
Jan 25, 2013	2.450	2.500	2.440	2.470	8,200	+0.02(+0.82%)
Jan 24, 2013	2.430	2.480	2.430	2.450	7,097	+0.01(+0.41%)
Jan 23, 2013	2.430	2.560	2.430	2.440	14,566	-0.02(-0.81%)
Jan 22, 2013	2.430	2.480	2.430	2.460	5,641	+0.02(+0.82%)
Jan 18, 2013	2.480	2.480	2.440	2.440	6,112	-0.03(-1.21%)
Jan 17, 2013	2.470	2.588	2.470	2.470	6,585	-0.03(-1.20%)
Jan 16, 2013	2.420	2.500	2.380	2.500	33,116	+0.07(+2.88%)
Jan 15, 2013	2.440	2.440	2.310	2.430	2,826	-0.02(-0.82%)
Jan 14, 2013	2.450	2.450	2.431	2.450	5,450	+0.00(+0.00%)
Jan 11, 2013	2.470	2.470	2.420	2.450	5,459	-0.02(-0.81%)
Jan 10, 2013	2.490	2.490	2.460	2.470	13,504	-0.02(-0.80%)
Jan 09, 2013	2.490	2.490	2.460	2.490	4,954	+0.03(+1.22%)
Jan 08, 2013	2.520	2.520	2.460	2.460	16,949	-0.06(-2.38%)
Jan 07, 2013	2.537	2.550	2.440	2.520	21,700	+0.00(+0.00%)
Jan 04, 2013	2.400	2.610	2.400	2.520	29,116	+0.13(+5.58%)
Jan 03, 2013	2.330	2.389	2.330	2.387	7,800	+0.06(+2.44%)

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.