Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.910	3.910	3.850	3.880	56,162	-0.01(-0.26%)
Apr 27, 2012	3.920	3.930	3.840	3.890	35,693	-0.06(-1.52%)
Apr 26, 2012	3.780	4.000	3.780	3.950	110,964	+0.15(+3.95%)
Apr 25, 2012	3.690	3.800	3.670	3.800	75,245	+0.11(+2.98%)
Apr 24, 2012	3.650	3.690	3.640	3.690	38,995	+0.05(+1.37%)
Apr 23, 2012	3.620	3.670	3.620	3.640	47,349	-0.03(-0.82%)
Apr 20, 2012	3.620	3.680	3.600	3.670	42,275	+0.07(+1.93%)
Apr 19, 2012	3.660	3.660	3.560	3.601	44,785	-0.05(-1.35%)
Apr 18, 2012	3.640	3.662	3.600	3.650	35,050	+0.01(+0.27%)
Apr 17, 2012	3.600	3.678	3.351	3.640	47,469	+0.04(+1.11%)
Apr 16, 2012	3.650	3.680	3.580	3.600	23,927	+0.00(+0.00%)
Apr 13, 2012	3.610	3.650	3.600	3.600	28,619	-0.05(-1.37%)
Apr 12, 2012	3.630	3.690	3.550	3.650	70,539	+0.03(+0.83%)
Apr 11, 2012	3.520	3.630	3.520	3.620	21,693	+0.11(+3.13%)
Apr 10, 2012	3.600	3.630	3.510	3.510	21,140	-0.07(-1.96%)
Apr 09, 2012	3.600	3.640	3.550	3.580	90,285	-0.06(-1.65%)
Apr 05, 2012	3.660	3.760	3.610	3.640	28,214	+0.00(+0.00%)
Apr 04, 2012	3.680	3.700	3.600	3.640	36,614	-0.06(-1.62%)
Apr 03, 2012	3.740	3.770	3.670	3.700	69,633	-0.05(-1.33%)

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.