Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	1.930	2.000	1.930	1.990	14,893	+0.04(+2.05%)
Mar 28, 2014	1.910	1.960	1.910	1.950	9,546	+0.01(+0.52%)
Mar 27, 2014	1.910	1.980	1.910	1.940	16,014	+0.01(+0.52%)
Mar 26, 2014	2.020	2.020	1.920	1.930	63,006	-0.12(-5.85%)
Mar 25, 2014	1.980	2.150	1.980	2.050	71,028	+0.09(+4.59%)
Mar 24, 2014	2.050	2.060	1.920	1.960	62,466	-0.09(-4.39%)
Mar 21, 2014	2.030	2.120	2.030	2.050	38,508	+0.02(+0.99%)
Mar 20, 2014	2.050	2.200	2.020	2.030	87,609	-0.04(-1.93%)
Mar 19, 2014	2.090	2.100	2.068	2.070	23,295	-0.01(-0.48%)
Mar 18, 2014	2.100	2.150	2.030	2.080	71,437	-0.01(-0.48%)
Mar 17, 2014	2.175	2.175	2.090	2.090	72,942	-0.08(-3.69%)
Mar 14, 2014	2.230	2.260	2.120	2.170	87,968	-0.07(-3.13%)
Mar 13, 2014	2.260	2.295	2.210	2.240	51,290	-0.09(-3.86%)
Mar 12, 2014	2.290	2.330	2.290	2.330	11,200	+0.06(+2.64%)
Mar 11, 2014	2.340	2.400	2.200	2.270	39,394	-0.08(-3.40%)
Mar 10, 2014	2.390	2.400	2.280	2.350	93,390	-0.05(-2.08%)
Mar 07, 2014	2.250	2.530	2.240	2.400	449,037	+0.18(+8.10%)
Mar 06, 2014	2.250	2.250	2.210	2.220	50,083	-0.02(-0.89%)
Mar 05, 2014	2.240	2.240	2.210	2.240	37,560	+0.03(+1.36%)
Mar 04, 2014	2.220	2.240	2.210	2.210	59,065	+0.00(+0.23%)
Mar 03, 2014	2.200	2.240	2.190	2.205	27,320	+0.00(+0.23%)
Feb 28, 2014	2.200	2.216	2.190	2.200	39,546	+0.00(+0.00%)
Feb 27, 2014	2.200	2.220	2.180	2.200	40,136	+0.00(+0.00%)
Feb 26, 2014	2.200	2.230	2.190	2.200	95,625	+0.01(+0.46%)
Feb 25, 2014	2.170	2.235	2.160	2.190	184,244	+0.08(+3.79%)
Feb 24, 2014	2.140	2.190	2.100	2.110	48,454	-0.08(-3.65%)
Feb 21, 2014	2.120	2.200	2.110	2.190	52,135	+0.11(+5.54%)
Feb 20, 2014	2.035	2.090	2.035	2.075	7,390	-0.01(-0.72%)
Feb 19, 2014	2.040	2.100	2.020	2.090	43,008	+0.02(+0.97%)
Feb 18, 2014	2.040	2.080	2.030	2.070	28,897	-0.02(-0.96%)
Feb 14, 2014	2.010	2.090	2.090	2.090	187,600	+0.05(+2.45%)
Feb 13, 2014	2.041	2.060	2.000	2.040	80,078	+0.00(+0.00%)
Feb 12, 2014	1.950	2.100	1.950	2.040	127,916	+0.07(+3.55%)
Feb 11, 2014	2.075	2.075	1.900	1.970	63,657	-0.02(-1.00%)
Feb 10, 2014	2.100	2.100	1.960	1.990	81,653	-0.08(-3.87%)
Feb 07, 2014	2.079	2.090	2.050	2.070	24,735	+0.02(+0.98%)
Feb 06, 2014	2.118	2.118	2.050	2.050	8,898	+0.01(+0.49%)
Feb 05, 2014	2.040	2.060	1.900	2.040	47,332	-0.03(-1.45%)
Feb 04, 2014	2.070	2.090	2.050	2.070	23,058	+0.00(+0.00%)
Feb 03, 2014	2.140	2.150	2.020	2.070	83,331	-0.10(-4.61%)
Jan 31, 2014	2.140	2.190	2.130	2.170	23,002	-0.01(-0.46%)
Jan 30, 2014	2.180	2.200	2.170	2.180	33,035	+0.02(+0.93%)
Jan 29, 2014	2.130	2.260	2.100	2.160	91,226	+0.01(+0.47%)
Jan 28, 2014	2.100	2.220	2.100	2.150	38,363	-0.05(-2.27%)
Jan 27, 2014	2.380	2.380	2.020	2.200	386,939	-0.28(-11.29%)
Jan 24, 2014	2.500	2.569	2.450	2.480	48,923	-0.08(-2.94%)
Jan 23, 2014	2.570	2.580	2.430	2.555	66,565	-0.03(-1.35%)
Jan 22, 2014	2.600	2.660	2.550	2.590	89,759	+0.01(+0.39%)
Jan 21, 2014	2.420	2.620	2.370	2.580	198,445	+0.22(+9.32%)
Jan 17, 2014	2.350	2.360	2.360	2.360	195,600	+0.01(+0.43%)
Jan 16, 2014	2.360	2.380	2.335	2.350	96,264	+0.00(+0.00%)
Jan 15, 2014	2.360	2.440	2.348	2.350	60,067	+0.01(+0.43%)
Jan 14, 2014	2.370	2.370	2.340	2.340	55,233	-0.03(-1.27%)
Jan 13, 2014	2.400	2.430	2.330	2.370	34,518	-0.03(-1.25%)
Jan 10, 2014	2.429	2.482	2.390	2.400	51,646	+0.03(+1.27%)
Jan 09, 2014	2.460	2.460	2.323	2.370	25,926	-0.06(-2.47%)
Jan 08, 2014	2.380	2.430	2.290	2.430	21,260	+0.07(+2.97%)
Jan 07, 2014	2.270	2.420	2.270	2.360	49,616	+0.07(+3.06%)
Jan 06, 2014	2.330	2.350	2.290	2.290	16,142	-0.05(-2.14%)
Jan 03, 2014	2.300	2.340	2.270	2.340	2,457	+0.04(+1.74%)

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.