Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	0.9400	0.8500	0.8200	0.8200	500	-0.12(-12.77%)
Jun 27, 2003	0.8700	0.9400	0.8800	0.9400	1,400	+0.07(+8.05%)
Jun 26, 2003	0.8400	0.8800	0.8400	0.8700	5,100	+0.05(+6.10%)
Jun 25, 2003	0.7600	0.8700	0.7600	0.8200	14,400	+0.03(+3.80%)
Jun 24, 2003	0.8200	0.8500	0.7600	0.7900	18,700	-0.09(-10.23%)
Jun 23, 2003	0.9200	0.9200	0.8800	0.8800	9,200	-0.06(-6.38%)
Jun 20, 2003	0.9200	0.9500	0.9200	0.9400	12,000	+0.00(+0.00%)
Jun 19, 2003	0.9000	0.9400	0.9000	0.9400	18,800	+0.00(+0.00%)
Jun 18, 2003	0.9000	0.9400	0.8900	0.9400	18,300	+0.06(+6.82%)
Jun 17, 2003	0.8600	0.9000	0.8600	0.8800	10,600	+0.03(+3.53%)
Jun 16, 2003	0.7600	0.8600	0.7600	0.8500	5,800	-0.01(-1.16%)
Jun 13, 2003	0.8500	0.8900	0.7600	0.8600	25,700	+0.06(+7.50%)
Jun 12, 2003	0.8500	0.8500	0.7500	0.8000	62,500	+0.06(+8.11%)
Jun 11, 2003	0.7400	0.9000	0.7000	0.7400	70,800	+0.04(+5.71%)
Jun 10, 2003	0.7100	0.7300	0.7000	0.7000	7,100	-0.02(-2.78%)
Jun 09, 2003	0.7100	0.7500	0.7200	0.7200	1,600	+0.01(+1.41%)
Jun 06, 2003	0.7400	0.8000	0.7100	0.7100	31,600	-0.02(-2.74%)
Jun 05, 2003	0.8000	0.8200	0.7300	0.7300	7,000	+0.01(+1.39%)
Jun 04, 2003	0.7100	0.8000	0.7100	0.7200	31,400	+0.02(+2.86%)
Jun 03, 2003	0.7000	0.7000	0.6900	0.7000	4,200	+0.01(+1.45%)
Jun 02, 2003	0.7000	0.7400	0.6900	0.6900	2,600	+0.01(+1.47%)
May 30, 2003	0.7000	0.7000	0.6100	0.6800	18,400	-0.02(-2.86%)
May 29, 2003	0.7100	0.7200	0.7000	0.7000	8,300	+0.01(+1.45%)
May 28, 2003	0.6900	0.7200	0.6700	0.6900	10,000	-0.01(-1.43%)
May 27, 2003	0.6900	0.7200	0.6500	0.7000	24,300	+0.02(+2.94%)
May 23, 2003	0.6800	0.6800	0.6800	0.6800	6,400	+0.02(+3.03%)
May 22, 2003	0.7100	0.7400	0.6600	0.6600	3,700	+0.00(+0.00%)
May 21, 2003	0.7000	0.7000	0.6500	0.6600	9,400	-0.01(-1.49%)
May 20, 2003	0.6600	0.6700	0.6500	0.6700	7,900	+0.02(+3.08%)
May 19, 2003	0.7000	0.7100	0.6500	0.6500	9,300	-0.03(-4.41%)
May 16, 2003	0.6600	0.7000	0.6500	0.6800	9,500	-0.03(-4.09%)
May 15, 2003	0.6500	0.7100	0.6400	0.7090	11,300	-0.03(-4.19%)
May 14, 2003	0.7000	0.7400	0.6600	0.7400	38,900	+0.01(+1.37%)
May 13, 2003	0.7300	0.7400	0.7300	0.7300	1,400	-0.01(-1.35%)
May 12, 2003	0.6200	0.7400	0.6200	0.7400	29,700	+0.00(+0.00%)
May 09, 2003	0.7500	0.7500	0.6500	0.7400	15,100	-0.02(-2.63%)
May 08, 2003	0.7900	0.8000	0.7000	0.7600	15,600	-0.05(-6.17%)
May 07, 2003	0.7500	0.8100	0.7500	0.8100	5,600	+0.06(+8.00%)
May 06, 2003	0.8000	0.8200	0.7500	0.7500	11,300	-0.06(-7.41%)
May 05, 2003	0.8100	0.8100	0.7000	0.8100	2,400	+0.06(+8.00%)
May 02, 2003	0.7700	0.7700	0.6500	0.7500	40,400	-0.03(-3.85%)
May 01, 2003	0.7700	0.7800	0.6500	0.7800	12,600	+0.01(+1.30%)
Apr 30, 2003	0.7600	0.7700	0.6900	0.7700	21,100	+0.01(+1.32%)
Apr 29, 2003	0.7600	0.7600	0.7600	0.7600	4,200	+0.01(+1.33%)
Apr 28, 2003	0.7700	0.7700	0.7400	0.7500	10,600	-0.01(-1.32%)
Apr 25, 2003	0.8000	0.8000	0.7600	0.7600	500	+0.01(+1.33%)
Apr 24, 2003	0.7600	0.7600	0.6800	0.7500	3,700	+0.00(+0.00%)
Apr 23, 2003	0.7600	0.7800	0.6800	0.7500	5,400	-0.01(-1.32%)
Apr 22, 2003	0.7600	0.7600	0.7500	0.7600	10,000	+0.00(+0.00%)
Apr 21, 2003	0.7600	0.7600	0.7600	0.7600	200	-0.04(-5.00%)
Apr 17, 2003	0.7600	0.8100	0.7500	0.8000	20,500	+0.05(+6.67%)
Apr 16, 2003	0.8000	0.8000	0.7200	0.7500	57,100	-0.05(-6.25%)
Apr 15, 2003	0.7800	0.8000	0.7500	0.8000	8,000	+0.00(+0.00%)
Apr 14, 2003	0.7800	0.8000	0.7800	0.8000	13,300	+0.00(+0.00%)
Apr 11, 2003	0.8000	0.8000	0.7800	0.8000	4,900	-0.05(-5.88%)
Apr 10, 2003	0.8500	0.8500	0.8100	0.8500	6,600	+0.06(+7.59%)
Apr 09, 2003	0.8700	0.8700	0.7900	0.7900	32,400	-0.10(-11.24%)
Apr 08, 2003	0.8700	0.8900	0.8700	0.8900	800	+0.00(+0.00%)
Apr 07, 2003	0.8700	0.9000	0.8700	0.8900	65,600	-0.01(-1.11%)
Apr 04, 2003	0.9010	0.9400	0.8600	0.9000	20,500	+0.05(+5.88%)
Apr 03, 2003	0.9400	0.9500	0.8500	0.8500	24,700	-0.07(-7.61%)
Apr 02, 2003	0.9500	0.9700	0.9200	0.9200	48,800	-0.08(-8.00%)

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.