Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	3.050	3.130	3.042	3.060	21,047	+0.06(+2.00%)
Aug 30, 2012	2.990	3.040	2.990	3.000	1,601	+0.01(+0.33%)
Aug 29, 2012	3.020	3.020	2.990	2.990	5,600	-0.02(-0.82%)
Aug 27, 2012	3.010	3.070	3.010	3.015	33,414	+0.02(+0.83%)
Aug 24, 2012	3.070	3.070	2.940	2.990	25,931	-0.05(-1.64%)
Aug 23, 2012	3.020	3.070	3.002	3.040	29,391	+0.02(+0.66%)
Aug 22, 2012	3.000	3.050	3.000	3.020	8,128	-0.01(-0.33%)
Aug 21, 2012	2.940	3.090	2.940	3.030	86,909	+0.09(+3.06%)
Aug 20, 2012	2.920	2.970	2.850	2.940	16,277	-0.04(-1.34%)
Aug 17, 2012	2.980	3.000	2.920	2.980	19,411	+0.00(+0.00%)
Aug 16, 2012	2.950	3.000	2.950	2.980	32,043	+0.03(+1.02%)
Aug 15, 2012	2.840	3.021	2.840	2.950	59,235	+0.14(+4.98%)
Aug 14, 2012	2.800	2.850	2.630	2.810	84,422	+0.00(+0.00%)
Aug 13, 2012	2.950	2.950	2.730	2.810	128,699	-0.12(-4.10%)
Aug 10, 2012	3.200	3.250	2.840	2.930	282,834	-0.22(-6.98%)
Aug 09, 2012	3.179	3.200	3.090	3.150	112,858	+0.02(+0.60%)
Aug 08, 2012	3.170	3.189	3.100	3.131	35,275	-0.02(-0.60%)
Aug 07, 2012	3.010	3.150	3.010	3.150	53,780	+0.14(+4.65%)
Aug 06, 2012	2.950	3.079	2.950	3.010	70,574	+0.04(+1.35%)
Aug 03, 2012	2.940	3.050	2.870	2.970	48,334	+0.05(+1.71%)
Aug 02, 2012	2.990	2.990	2.850	2.920	36,506	-0.12(-3.95%)
Aug 01, 2012	3.090	3.120	3.040	3.040	46,784	-0.05(-1.62%)
Jul 31, 2012	3.070	3.120	3.050	3.090	62,148	+0.04(+1.35%)
Jul 30, 2012	3.090	3.120	3.020	3.049	55,930	-0.03(-1.01%)
Jul 27, 2012	3.070	3.100	3.060	3.080	112,344	+0.02(+0.65%)
Jul 26, 2012	3.100	3.110	3.050	3.060	34,504	-0.02(-0.64%)
Jul 25, 2012	3.160	3.170	3.070	3.080	28,000	-0.02(-0.65%)
Jul 24, 2012	3.100	3.150	3.100	3.100	66,931	-0.02(-0.64%)
Jul 23, 2012	3.110	3.150	3.100	3.120	10,508	+0.01(+0.32%)
Jul 20, 2012	3.121	3.140	3.110	3.110	12,100	-0.03(-0.96%)
Jul 19, 2012	3.110	3.180	3.110	3.140	61,294	+0.03(+0.96%)
Jul 18, 2012	3.180	3.180	3.070	3.110	82,352	-0.04(-1.27%)
Jul 17, 2012	3.170	3.170	3.062	3.150	51,944	+0.04(+1.29%)
Jul 16, 2012	3.110	3.190	3.100	3.110	16,361	+0.01(+0.32%)
Jul 13, 2012	3.190	3.240	3.099	3.100	146,559	-0.05(-1.59%)
Jul 12, 2012	3.158	3.225	3.110	3.150	25,238	-0.01(-0.32%)
Jul 11, 2012	3.280	3.280	3.120	3.160	23,584	-0.15(-4.53%)
Jul 10, 2012	3.290	3.310	3.230	3.310	16,700	+0.06(+1.85%)
Jul 09, 2012	3.310	3.340	3.250	3.250	23,315	-0.03(-0.91%)
Jul 06, 2012	3.350	3.360	3.280	3.280	9,109	-0.08(-2.38%)
Jul 05, 2012	3.370	3.370	3.310	3.360	7,000	+0.01(+0.30%)
Jul 03, 2012	3.350	3.350	3.220	3.350	19,657	+0.00(+0.00%)
Jul 02, 2012	3.310	3.360	3.250	3.350	8,142	+0.05(+1.52%)
Jun 29, 2012	3.240	3.300	3.120	3.300	49,574	+0.14(+4.43%)
Jun 28, 2012	3.160	3.190	3.121	3.160	6,700	+0.01(+0.32%)
Jun 27, 2012	3.100	3.200	3.080	3.150	13,699	+0.03(+0.96%)
Jun 26, 2012	3.220	3.241	3.100	3.120	15,682	-0.10(-3.11%)
Jun 25, 2012	3.300	3.310	3.190	3.220	22,500	-0.10(-3.01%)
Jun 22, 2012	3.320	3.360	3.300	3.320	74,994	+0.00(+0.00%)
Jun 21, 2012	3.330	3.330	3.280	3.320	4,177	-0.00(-0.00%)
Jun 20, 2012	3.210	3.320	3.210	3.320	48,536	+0.10(+3.11%)
Jun 19, 2012	3.230	3.350	3.160	3.220	39,432	+0.00(+0.00%)
Jun 18, 2012	3.150	3.310	3.150	3.220	12,573	+0.07(+2.22%)
Jun 15, 2012	3.080	3.170	3.080	3.150	11,166	+0.06(+1.94%)
Jun 14, 2012	3.060	3.100	3.030	3.090	20,595	+0.00(+0.00%)
Jun 13, 2012	3.160	3.160	3.090	3.090	7,800	-0.11(-3.44%)
Jun 12, 2012	3.200	3.270	3.160	3.200	62,577	-0.04(-1.23%)
Jun 11, 2012	3.320	3.350	3.230	3.240	49,260	-0.05(-1.52%)
Jun 08, 2012	3.230	3.350	3.220	3.290	26,171	+0.06(+1.86%)
Jun 07, 2012	3.300	3.320	3.120	3.230	44,778	-0.01(-0.31%)
Jun 06, 2012	3.180	3.270	3.110	3.240	73,881	+0.09(+2.86%)
Jun 05, 2012	2.990	3.191	2.970	3.150	67,240	+0.14(+4.65%)
Jun 04, 2012	3.000	3.050	2.900	3.010	106,023	-0.01(-0.33%)

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.