Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	1.890	1.895	1.890	1.890	0	-0.01(-0.53%)
Jul 30, 2013	1.902	1.902	1.900	1.900	0	+0.00(+0.00%)
Jul 29, 2013	1.950	1.950	1.820	1.900	0	-0.02(-1.27%)
Jul 26, 2013	1.884	1.940	1.870	1.925	0	+0.03(+1.83%)
Jul 25, 2013	1.900	1.900	1.890	1.890	0	-0.04(-2.07%)
Jul 24, 2013	1.850	1.950	1.850	1.930	0	+0.06(+3.21%)
Jul 23, 2013	1.900	1.930	1.860	1.870	0	-0.06(-3.11%)
Jul 22, 2013	1.930	1.940	1.920	1.930	0	+0.03(+1.58%)
Jul 19, 2013	1.900	1.920	1.900	1.900	0	-0.02(-1.04%)
Jul 18, 2013	1.970	1.970	1.900	1.920	0	-0.03(-1.54%)
Jul 17, 2013	1.922	1.980	1.922	1.950	14,200	+0.02(+1.04%)
Jul 16, 2013	1.980	1.990	1.930	1.930	0	-0.02(-1.03%)
Jul 15, 2013	1.920	1.970	1.900	1.950	0	+0.06(+3.13%)
Jul 12, 2013	2.010	2.010	1.890	1.891	0	-0.05(-2.54%)
Jul 11, 2013	1.930	1.980	1.930	1.940	0	+0.03(+1.57%)
Jul 10, 2013	2.000	2.000	1.910	1.910	0	-0.06(-3.05%)
Jul 09, 2013	1.970	2.000	1.960	1.970	0	-0.02(-1.01%)
Jul 08, 2013	2.029	2.029	1.960	1.990	0	+0.01(+0.51%)
Jul 05, 2013	1.990	1.990	1.950	1.980	0	-0.01(-0.50%)
Jul 03, 2013	2.000	2.000	1.990	1.990	0	-0.02(-1.00%)
Jul 02, 2013	1.980	2.010	1.980	2.010	0	+0.03(+1.52%)
Jul 01, 2013	2.001	2.010	1.980	1.980	0	-0.03(-1.49%)
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%)

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.