Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	2.244	2.350	2.220	2.320	35,896	+0.08(+3.57%)
Jun 29, 2006	2.210	2.240	2.170	2.240	10,900	+0.02(+0.90%)
Jun 28, 2006	2.240	2.240	2.160	2.220	59,282	-0.03(-1.33%)
Jun 27, 2006	2.230	2.280	2.230	2.250	14,159	-0.01(-0.44%)
Jun 26, 2006	2.160	2.300	2.160	2.260	14,800	-0.05(-2.16%)
Jun 23, 2006	2.350	2.350	2.220	2.310	21,010	+0.04(+1.76%)
Jun 22, 2006	2.300	2.300	2.240	2.270	4,720	+0.00(+0.00%)
Jun 21, 2006	2.310	2.340	2.270	2.270	19,140	-0.04(-1.54%)
Jun 20, 2006	2.320	2.320	2.280	2.305	12,522	+0.01(+0.23%)
Jun 19, 2006	2.520	2.520	2.230	2.300	25,087	+0.03(+1.32%)
Jun 16, 2006	2.320	2.320	2.220	2.270	22,850	-0.03(-1.11%)
Jun 15, 2006	2.300	2.390	2.180	2.295	53,937	+0.05(+2.02%)
Jun 14, 2006	2.250	2.330	2.200	2.250	89,884	-0.04(-1.75%)
Jun 13, 2006	2.350	2.430	2.280	2.290	78,817	-0.09(-3.78%)
Jun 12, 2006	2.480	2.500	2.360	2.380	44,213	-0.12(-4.80%)
Jun 09, 2006	2.520	2.620	2.400	2.500	27,644	-0.04(-1.57%)
Jun 08, 2006	2.610	2.650	2.400	2.540	60,295	-0.05(-1.93%)
Jun 07, 2006	2.630	2.696	2.570	2.590	18,465	-0.06(-2.26%)
Jun 06, 2006	2.750	2.750	2.610	2.650	39,254	-0.05(-1.85%)
Jun 05, 2006	2.610	2.800	2.610	2.700	93,908	+0.09(+3.45%)
Jun 02, 2006	2.520	2.620	2.480	2.610	46,199	+0.12(+4.82%)
Jun 01, 2006	2.450	2.530	2.442	2.490	22,946	+0.06(+2.47%)
May 31, 2006	2.500	2.500	2.370	2.430	11,921	-0.03(-1.22%)
May 30, 2006	2.400	2.490	2.400	2.460	18,493	+0.03(+1.23%)
May 26, 2006	2.400	2.430	2.374	2.430	26,122	+0.04(+1.67%)
May 25, 2006	2.450	2.500	2.360	2.390	35,518	-0.01(-0.42%)
May 24, 2006	2.590	2.590	2.370	2.400	56,687	-0.10(-4.00%)
May 23, 2006	2.460	2.500	2.360	2.500	77,229	+0.10(+4.17%)
May 22, 2006	2.480	2.500	2.300	2.400	107,249	-0.07(-2.83%)
May 19, 2006	2.460	2.530	2.360	2.470	139,538	-0.03(-1.20%)
May 18, 2006	2.550	2.600	2.500	2.500	60,063	-0.07(-2.72%)
May 17, 2006	2.630	2.670	2.550	2.570	115,648	-0.04(-1.53%)
May 16, 2006	2.520	2.650	2.520	2.610	136,014	+0.07(+2.76%)
May 15, 2006	2.760	2.820	2.520	2.540	118,521	-0.23(-8.30%)
May 12, 2006	3.170	3.170	2.660	2.770	295,359	-0.16(-5.46%)
May 11, 2006	2.800	2.980	2.700	2.930	369,008	+0.13(+4.49%)
May 10, 2006	3.020	3.090	2.790	2.804	176,673	-0.21(-6.84%)
May 09, 2006	3.020	3.130	2.810	3.010	296,499	-0.01(-0.33%)
May 08, 2006	3.100	3.140	2.970	3.020	303,115	+0.04(+1.34%)
May 05, 2006	2.630	3.000	2.630	2.980	285,538	+0.38(+14.62%)
May 04, 2006	2.590	2.610	2.550	2.600	78,402	+0.01(+0.39%)
May 03, 2006	2.580	2.640	2.550	2.590	61,044	+0.02(+0.78%)
May 02, 2006	2.570	2.600	2.510	2.570	51,597	-0.03(-1.15%)
May 01, 2006	2.660	2.660	2.550	2.600	45,396	-0.07(-2.62%)
Apr 28, 2006	2.600	2.690	2.600	2.670	23,000	+0.06(+2.30%)
Apr 27, 2006	2.720	2.720	2.576	2.610	36,614	-0.07(-2.61%)
Apr 26, 2006	2.570	2.680	2.570	2.680	25,121	+0.13(+5.10%)
Apr 25, 2006	2.560	2.580	2.550	2.550	27,701	-0.00(-0.00%)
Apr 24, 2006	2.650	2.650	2.430	2.550	62,408	+0.11(+4.51%)
Apr 21, 2006	2.510	2.528	2.420	2.440	48,625	-0.03(-1.21%)
Apr 20, 2006	2.430	2.540	2.240	2.470	53,754	+0.07(+2.92%)
Apr 19, 2006	2.380	2.500	2.370	2.400	41,164	+0.00(+0.00%)
Apr 18, 2006	2.440	2.540	2.360	2.400	57,734	-0.05(-2.04%)
Apr 17, 2006	2.560	2.560	2.400	2.450	154,734	+0.05(+2.08%)
Apr 13, 2006	2.390	2.400	2.350	2.400	14,250	-0.01(-0.41%)
Apr 12, 2006	2.510	2.500	2.350	2.410	88,869	-0.10(-3.99%)
Apr 11, 2006	2.600	2.650	2.510	2.510	82,450	-0.10(-3.83%)
Apr 10, 2006	2.740	2.740	2.600	2.610	68,477	+0.01(+0.38%)
Apr 07, 2006	2.565	2.620	2.500	2.600	124,800	+0.00(+0.00%)
Apr 06, 2006	2.550	2.600	2.390	2.600	102,336	+0.05(+1.96%)
Apr 05, 2006	2.480	2.550	2.480	2.550	80,645	+0.10(+4.08%)
Apr 04, 2006	2.430	2.480	2.300	2.450	61,485	+0.04(+1.66%)

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.