Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	1.980	2.010	1.960	2.010	18,800	+0.04(+2.03%)
Jun 27, 2013	1.960	2.010	1.950	1.970	0	+0.00(+0.00%)
Jun 26, 2013	1.980	1.980	1.950	1.970	0	-0.01(-0.51%)
Jun 25, 2013	2.000	2.020	1.980	1.980	0	-0.03(-1.49%)
Jun 24, 2013	2.030	2.090	1.990	2.010	0	+0.01(+0.50%)
Jun 21, 2013	2.020	2.080	1.950	2.000	17,063	-0.02(-0.99%)
Jun 20, 2013	2.000	2.030	1.920	2.020	0	-0.02(-0.98%)
Jun 19, 2013	2.090	2.090	2.020	2.040	0	-0.03(-1.45%)
Jun 18, 2013	2.000	2.070	1.980	2.070	0	+0.08(+4.01%)
Jun 17, 2013	1.980	1.990	1.955	1.990	0	-0.01(-0.49%)
Jun 14, 2013	1.990	2.000	1.960	2.000	0	+0.02(+1.01%)
Jun 13, 2013	1.910	1.980	1.910	1.980	20,351	+0.05(+2.59%)
Jun 12, 2013	1.910	2.010	1.860	1.930	26,700	-0.03(-1.53%)
Jun 11, 2013	2.040	2.040	1.940	1.960	22,922	-0.08(-3.92%)
Jun 10, 2013	1.980	2.050	1.980	2.040	0	+0.05(+2.51%)
Jun 07, 2013	2.010	2.030	1.910	1.990	0	-0.03(-1.49%)
Jun 06, 2013	1.960	2.030	1.960	2.020	0	+0.07(+3.59%)
Jun 05, 2013	2.030	2.050	1.941	1.950	0	-0.09(-4.41%)
Jun 04, 2013	2.070	2.070	2.020	2.040	0	-0.02(-0.98%)
Jun 03, 2013	2.170	2.170	2.000	2.060	65,849	-0.12(-5.50%)
May 31, 2013	2.100	2.180	2.041	2.180	24,876	+0.04(+1.87%)
May 30, 2013	2.040	2.150	2.030	2.140	0	+0.04(+1.66%)
May 29, 2013	2.140	2.140	2.050	2.105	27,495	-0.02(-0.71%)
May 28, 2013	2.180	2.180	2.120	2.120	33,598	-0.06(-2.75%)
May 24, 2013	2.140	2.180	2.140	2.180	0	+0.07(+3.32%)
May 23, 2013	2.040	2.180	2.040	2.110	0	+0.11(+5.66%)
May 22, 2013	2.060	2.060	1.980	1.997	0	-0.02(-1.14%)
May 21, 2013	2.090	2.100	1.960	2.020	0	-0.03(-1.64%)
May 20, 2013	2.000	2.180	1.980	2.054	0	+0.05(+2.68%)
May 17, 2013	1.930	2.040	1.930	2.000	0	+0.10(+5.26%)
May 16, 2013	1.770	1.950	1.770	1.900	251,671	+0.15(+8.57%)
May 15, 2013	1.900	1.989	1.600	1.750	0	-0.33(-15.87%)
May 13, 2013	2.030	2.130	2.030	2.080	0	+0.08(+4.00%)
May 10, 2013	2.010	2.100	1.880	2.000	0	-0.19(-8.68%)
May 09, 2013	2.210	2.210	2.130	2.190	35,630	-0.05(-2.23%)
May 08, 2013	2.270	2.270	2.180	2.240	0	-0.03(-1.32%)
May 07, 2013	2.250	2.320	2.250	2.270	0	+0.01(+0.44%)
May 06, 2013	2.310	2.330	2.260	2.260	0	-0.06(-2.38%)
May 03, 2013	2.379	2.379	2.250	2.315	0	+0.04(+1.54%)
May 02, 2013	2.340	2.390	2.250	2.280	0	+0.04(+1.79%)
May 01, 2013	2.240	2.250	2.230	2.240	0	+0.00(+0.00%)
Apr 30, 2013	2.260	2.270	2.240	2.240	0	-0.01(-0.44%)
Apr 29, 2013	2.300	2.300	2.211	2.250	13,432	-0.01(-0.44%)
Apr 26, 2013	2.250	2.320	2.240	2.260	7,376	-0.02(-0.88%)
Apr 25, 2013	2.290	2.390	2.260	2.280	11,129	-0.09(-3.79%)
Apr 24, 2013	2.290	2.380	2.240	2.370	0	+0.09(+3.94%)
Apr 23, 2013	2.260	2.300	2.260	2.280	1,197	+0.01(+0.44%)
Apr 22, 2013	2.260	2.300	2.220	2.270	33,795	-0.04(-1.73%)
Apr 19, 2013	2.320	2.384	2.250	2.310	15,555	-0.02(-0.86%)
Apr 18, 2013	2.310	2.350	2.300	2.330	6,150	-0.06(-2.51%)
Apr 17, 2013	2.400	2.430	2.351	2.390	24,900	-0.05(-2.05%)
Apr 16, 2013	2.470	2.470	2.420	2.440	12,784	-0.02(-0.82%)
Apr 15, 2013	2.480	2.490	2.440	2.460	118,686	-0.01(-0.40%)
Apr 12, 2013	2.350	2.480	2.300	2.470	152,810	+0.12(+5.10%)
Apr 11, 2013	2.350	2.360	2.310	2.350	10,200	-0.01(-0.42%)
Apr 10, 2013	2.300	2.375	2.300	2.360	21,294	+0.06(+2.61%)
Apr 09, 2013	2.270	2.379	2.260	2.300	18,000	+0.03(+1.32%)
Apr 08, 2013	2.230	2.310	2.230	2.270	6,200	+0.05(+2.25%)
Apr 05, 2013	2.280	2.280	2.210	2.220	3,150	-0.07(-3.06%)
Apr 04, 2013	2.240	2.290	2.210	2.290	3,920	+0.01(+0.44%)
Apr 03, 2013	2.300	2.320	2.270	2.280	20,500	+0.01(+0.44%)
Apr 02, 2013	2.410	2.410	2.270	2.270	14,919	-0.08(-3.40%)

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.