Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.040	3.070	2.980	2.980	52,399	-0.08(-2.61%)
Apr 27, 2007	3.030	3.080	3.030	3.060	46,826	+0.03(+0.99%)
Apr 26, 2007	3.100	3.100	3.030	3.030	22,924	-0.07(-2.26%)
Apr 25, 2007	3.040	3.140	3.030	3.100	19,757	+0.05(+1.64%)
Apr 24, 2007	3.110	3.120	3.030	3.050	25,050	-0.05(-1.61%)
Apr 23, 2007	3.120	3.140	3.020	3.100	25,741	+0.02(+0.65%)
Apr 20, 2007	3.080	3.100	3.050	3.080	20,872	+0.01(+0.33%)
Apr 19, 2007	3.030	3.070	3.030	3.070	15,216	+0.03(+0.99%)
Apr 18, 2007	3.020	3.090	2.960	3.040	31,768	+0.03(+1.00%)
Apr 17, 2007	2.943	3.070	2.943	3.010	120,469	+0.04(+1.34%)
Apr 16, 2007	2.980	3.000	2.950	2.970	25,302	-0.04(-1.33%)
Apr 13, 2007	2.960	3.020	2.940	3.010	25,600	+0.02(+0.67%)
Apr 12, 2007	2.960	2.990	2.900	2.990	36,544	+0.04(+1.35%)
Apr 11, 2007	2.920	2.990	2.900	2.950	23,316	+0.02(+0.68%)
Apr 10, 2007	2.940	3.020	2.880	2.930	57,245	-0.03(-1.01%)
Apr 09, 2007	2.980	3.020	2.950	2.960	43,747	-0.02(-0.67%)
Apr 05, 2007	2.920	2.980	2.920	2.980	42,935	+0.03(+1.02%)
Apr 04, 2007	2.910	2.950	2.880	2.950	33,617	+0.01(+0.34%)
Apr 03, 2007	2.870	2.980	2.860	2.940	38,860	+0.01(+0.34%)
Apr 02, 2007	2.970	2.970	2.890	2.930	70,185	+0.04(+1.38%)
Mar 30, 2007	2.830	2.920	2.800	2.890	302,357	+0.09(+3.21%)
Mar 29, 2007	2.850	2.900	2.800	2.800	63,956	-0.05(-1.75%)
Mar 28, 2007	2.890	2.890	2.850	2.850	27,670	-0.04(-1.38%)
Mar 27, 2007	2.910	2.940	2.860	2.890	56,378	+0.00(+0.00%)
Mar 26, 2007	2.930	3.020	2.860	2.890	82,118	-0.04(-1.37%)
Mar 23, 2007	3.040	3.070	2.910	2.930	169,227	-0.11(-3.62%)
Mar 22, 2007	3.070	3.090	2.930	3.040	177,849	-0.01(-0.33%)
Mar 21, 2007	3.140	3.140	3.000	3.050	146,607	-0.09(-2.87%)
Mar 20, 2007	3.120	3.170	3.070	3.140	162,820	+0.04(+1.29%)
Mar 19, 2007	3.160	3.200	3.000	3.100	145,618	-0.01(-0.32%)
Mar 16, 2007	3.190	3.210	3.030	3.110	93,191	+0.01(+0.32%)
Mar 15, 2007	3.100	3.250	3.080	3.100	201,585	+0.02(+0.65%)
Mar 14, 2007	3.250	3.400	3.000	3.080	801,172	+0.35(+12.82%)
Mar 13, 2007	2.810	2.840	2.680	2.730	161,231	-0.08(-2.85%)
Mar 12, 2007	2.740	2.840	2.610	2.810	104,100	+0.20(+7.66%)
Mar 09, 2007	2.700	2.710	2.570	2.610	11,461	-0.08(-2.97%)
Mar 08, 2007	2.650	2.750	2.650	2.690	28,444	+0.07(+2.67%)
Mar 07, 2007	2.610	2.630	2.560	2.620	5,676	+0.04(+1.55%)
Mar 06, 2007	2.594	2.600	2.530	2.580	16,485	+0.08(+3.20%)
Mar 05, 2007	2.590	2.600	2.470	2.500	44,389	-0.12(-4.58%)
Mar 02, 2007	2.670	2.690	2.620	2.620	31,000	-0.04(-1.50%)
Mar 01, 2007	2.620	2.680	2.600	2.660	13,743	+0.02(+0.76%)
Feb 28, 2007	2.620	2.700	2.620	2.640	13,587	+0.04(+1.54%)
Feb 27, 2007	2.590	2.840	2.450	2.600	82,139	-0.27(-9.41%)
Feb 26, 2007	2.870	2.920	2.860	2.870	44,159	+0.00(+0.00%)
Feb 23, 2007	2.870	2.870	2.850	2.870	21,576	+0.00(+0.05%)
Feb 22, 2007	2.800	2.880	2.800	2.869	59,966	+0.07(+2.45%)
Feb 21, 2007	2.761	2.820	2.761	2.800	7,283	-0.02(-0.71%)
Feb 20, 2007	2.820	2.860	2.800	2.820	34,706	+0.03(+1.08%)
Feb 16, 2007	2.790	2.810	2.790	2.790	9,662	+0.01(+0.36%)
Feb 15, 2007	2.840	2.840	2.750	2.780	53,700	+0.00(+0.00%)
Feb 14, 2007	2.740	2.800	2.550	2.780	124,182	+0.04(+1.46%)
Feb 13, 2007	2.710	2.750	2.710	2.740	4,600	+0.02(+0.73%)
Feb 12, 2007	2.790	2.790	2.720	2.720	27,260	-0.06(-2.15%)
Feb 09, 2007	2.810	2.810	2.680	2.780	14,472	+0.01(+0.36%)
Feb 08, 2007	2.840	2.840	2.740	2.770	26,485	-0.07(-2.47%)
Feb 07, 2007	2.710	2.840	2.690	2.840	51,786	+0.12(+4.41%)
Feb 06, 2007	2.680	2.720	2.660	2.720	19,397	+0.04(+1.49%)
Feb 05, 2007	2.720	2.730	2.680	2.680	31,919	-0.06(-2.19%)
Feb 02, 2007	2.800	2.800	2.720	2.740	19,004	+0.00(+0.00%)

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.