Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	1.530	1.530	1.500	1.530	41,545	+0.03(+2.00%)
Apr 29, 2014	1.548	1.548	1.490	1.500	25,331	+0.01(+0.67%)
Apr 28, 2014	1.490	1.511	1.490	1.490	57,862	-0.02(-1.32%)
Apr 25, 2014	1.570	1.570	1.490	1.510	57,609	+0.01(+0.67%)
Apr 24, 2014	1.610	1.610	1.490	1.500	80,136	-0.03(-1.96%)
Apr 23, 2014	1.520	1.580	1.520	1.530	63,015	+0.02(+1.32%)
Apr 22, 2014	1.550	1.560	1.500	1.510	76,502	-0.02(-1.31%)
Apr 21, 2014	1.600	1.600	1.510	1.530	87,602	-0.04(-2.49%)
Apr 17, 2014	1.580	1.569	1.569	1.569	37,000	-0.00(-0.06%)
Apr 16, 2014	1.540	1.590	1.540	1.570	74,980	+0.03(+1.95%)
Apr 15, 2014	1.550	1.580	1.480	1.540	174,105	+0.02(+1.32%)
Apr 14, 2014	1.950	1.950	1.430	1.520	842,536	-0.44(-22.45%)
Apr 11, 2014	2.000	2.000	1.900	1.960	28,130	-0.04(-1.99%)
Apr 10, 2014	2.070	2.070	1.980	2.000	19,329	-0.02(-1.00%)
Apr 09, 2014	1.985	2.040	1.970	2.020	6,280	+0.02(+1.00%)
Apr 08, 2014	2.000	2.000	1.980	2.000	5,175	+0.01(+0.50%)
Apr 07, 2014	2.000	2.080	1.970	1.990	10,148	-0.04(-1.97%)
Apr 04, 2014	2.095	2.095	1.950	2.030	45,038	+0.07(+3.57%)
Apr 03, 2014	2.020	2.040	1.940	1.960	62,272	-0.05(-2.49%)
Apr 02, 2014	1.950	2.050	1.950	2.010	12,371	-0.02(-0.99%)

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.