Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	1.780	1.780	1.660	1.660	5,487	-0.07(-4.05%)
Jun 29, 2015	1.780	1.860	1.730	1.730	9,200	-0.02(-1.14%)
Jun 26, 2015	1.752	1.770	1.750	1.750	5,775	+0.02(+1.16%)
Jun 25, 2015	1.750	1.750	1.720	1.730	9,900	-0.02(-1.14%)
Jun 24, 2015	1.840	1.840	1.700	1.750	25,234	-0.06(-3.31%)
Jun 23, 2015	1.810	1.880	1.770	1.810	4,778	-0.03(-1.63%)
Jun 22, 2015	1.870	1.875	1.810	1.840	36,951	-0.00(-0.27%)
Jun 19, 2015	1.870	1.870	1.810	1.845	21,821	-0.03(-1.86%)
Jun 18, 2015	1.740	1.880	1.740	1.880	13,200	+0.02(+1.08%)
Jun 17, 2015	1.868	1.870	1.860	1.860	623	+0.02(+1.09%)
Jun 16, 2015	1.820	1.861	1.790	1.840	61,720	+0.04(+2.22%)
Jun 15, 2015	1.790	1.805	1.781	1.800	28,762	+0.03(+1.69%)
Jun 12, 2015	1.730	1.773	1.730	1.770	6,123	+0.01(+0.46%)
Jun 11, 2015	1.760	1.762	1.760	1.762	5,390	+0.00(+0.11%)
Jun 10, 2015	1.760	1.780	1.750	1.760	12,931	+0.00(+0.00%)
Jun 09, 2015	1.760	1.780	1.760	1.760	7,465	+0.01(+0.57%)
Jun 08, 2015	1.750	1.750	1.750	1.750	100	+0.01(+0.57%)
Jun 05, 2015	1.710	1.780	1.710	1.740	6,525	+0.01(+0.58%)
Jun 04, 2015	1.730	1.740	1.710	1.730	17,645	+0.00(+0.00%)
Jun 03, 2015	1.733	1.750	1.730	1.730	2,000	+0.02(+1.16%)
Jun 02, 2015	1.731	1.731	1.710	1.710	3,800	-0.01(-0.58%)
Jun 01, 2015	1.750	1.790	1.700	1.720	46,260	+0.00(+0.00%)
May 29, 2015	1.680	1.720	1.680	1.720	21,434	-0.02(-1.15%)
May 28, 2015	1.710	1.740	1.710	1.740	4,359	+0.04(+2.35%)
May 27, 2015	1.700	1.730	1.660	1.700	27,714	+0.00(+0.00%)
May 26, 2015	1.700	1.730	1.700	1.700	20,400	-0.03(-1.73%)
May 22, 2015	1.720	1.730	1.730	1.730	7,100	+0.02(+1.17%)
May 21, 2015	1.720	1.740	1.710	1.710	7,229	+0.01(+0.59%)
May 20, 2015	1.700	1.730	1.690	1.700	36,750	-0.01(-0.58%)
May 19, 2015	1.711	1.740	1.710	1.710	9,601	+0.01(+0.59%)
May 18, 2015	1.711	1.740	1.700	1.700	20,862	-0.02(-1.17%)
May 15, 2015	1.740	1.740	1.710	1.720	5,221	+0.01(+0.59%)
May 14, 2015	1.790	1.790	1.710	1.710	3,689	-0.03(-1.72%)
May 13, 2015	1.690	1.810	1.680	1.740	18,658	+0.05(+2.76%)
May 12, 2015	1.664	1.710	1.664	1.693	13,486	-0.02(-0.98%)
May 11, 2015	1.680	1.730	1.670	1.710	32,516	+0.02(+1.18%)
May 08, 2015	1.713	1.713	1.680	1.690	10,600	+0.01(+0.60%)
May 07, 2015	1.670	1.700	1.670	1.680	71,043	-0.01(-0.87%)
May 06, 2015	1.707	1.720	1.680	1.695	29,904	-0.02(-1.35%)
May 05, 2015	1.720	1.720	1.680	1.718	38,610	+0.04(+2.26%)
May 04, 2015	1.550	1.700	1.550	1.680	99,746	+0.13(+8.39%)
May 01, 2015	1.540	1.570	1.470	1.550	14,405	-0.03(-1.90%)
Apr 30, 2015	1.530	1.580	1.470	1.580	178,720	+0.07(+4.91%)
Apr 29, 2015	1.460	1.580	1.460	1.506	90,941	+0.11(+7.57%)
Apr 28, 2015	1.400	1.430	1.400	1.400	27,224	+0.00(+0.00%)
Apr 27, 2015	1.390	1.420	1.390	1.400	21,690	+0.00(+0.00%)
Apr 24, 2015	1.400	1.410	1.390	1.400	17,550	-0.01(-0.71%)
Apr 23, 2015	1.400	1.410	1.390	1.410	18,851	+0.02(+1.32%)
Apr 22, 2015	1.400	1.410	1.390	1.392	25,900	+0.00(+0.12%)
Apr 21, 2015	1.380	1.430	1.380	1.390	52,911	+0.01(+0.72%)
Apr 20, 2015	1.390	1.400	1.380	1.380	34,511	-0.01(-0.72%)
Apr 17, 2015	1.391	1.410	1.380	1.390	28,154	-0.03(-2.11%)
Apr 16, 2015	1.410	1.420	1.390	1.420	18,700	+0.00(+0.00%)
Apr 15, 2015	1.400	1.440	1.400	1.420	30,801	+0.01(+0.71%)
Apr 14, 2015	1.400	1.410	1.380	1.410	18,050	+0.02(+1.44%)
Apr 13, 2015	1.380	1.420	1.369	1.390	15,055	+0.01(+0.72%)
Apr 10, 2015	1.360	1.410	1.360	1.380	13,143	+0.03(+2.22%)
Apr 09, 2015	1.390	1.440	1.350	1.350	32,634	-0.06(-4.26%)
Apr 08, 2015	1.390	1.430	1.350	1.410	25,537	+0.00(+0.00%)
Apr 07, 2015	1.400	1.410	1.360	1.410	31,642	+0.00(+0.00%)
Apr 06, 2015	1.400	1.440	1.373	1.410	12,402	+0.04(+2.92%)
Apr 02, 2015	1.440	1.370	1.370	1.370	47,000	-0.07(-5.12%)

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.