Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.600	2.690	2.600	2.670	23,000	+0.06(+2.30%)
Apr 27, 2006	2.720	2.720	2.576	2.610	36,614	-0.07(-2.61%)
Apr 26, 2006	2.570	2.680	2.570	2.680	25,121	+0.13(+5.10%)
Apr 25, 2006	2.560	2.580	2.550	2.550	27,701	-0.00(-0.00%)
Apr 24, 2006	2.650	2.650	2.430	2.550	62,408	+0.11(+4.51%)
Apr 21, 2006	2.510	2.528	2.420	2.440	48,625	-0.03(-1.21%)
Apr 20, 2006	2.430	2.540	2.240	2.470	53,754	+0.07(+2.92%)
Apr 19, 2006	2.380	2.500	2.370	2.400	41,164	+0.00(+0.00%)
Apr 18, 2006	2.440	2.540	2.360	2.400	57,734	-0.05(-2.04%)
Apr 17, 2006	2.560	2.560	2.400	2.450	154,734	+0.05(+2.08%)
Apr 13, 2006	2.390	2.400	2.350	2.400	14,250	-0.01(-0.41%)
Apr 12, 2006	2.510	2.500	2.350	2.410	88,869	-0.10(-3.99%)
Apr 11, 2006	2.600	2.650	2.510	2.510	82,450	-0.10(-3.83%)
Apr 10, 2006	2.740	2.740	2.600	2.610	68,477	+0.01(+0.38%)
Apr 07, 2006	2.565	2.620	2.500	2.600	124,800	+0.00(+0.00%)
Apr 06, 2006	2.550	2.600	2.390	2.600	102,336	+0.05(+1.96%)
Apr 05, 2006	2.480	2.550	2.480	2.550	80,645	+0.10(+4.08%)
Apr 04, 2006	2.430	2.480	2.300	2.450	61,485	+0.04(+1.66%)
Apr 03, 2006	2.350	2.480	2.350	2.410	69,176	+0.06(+2.55%)
Mar 31, 2006	2.440	2.440	2.320	2.350	121,490	-0.09(-3.69%)
Mar 30, 2006	2.480	2.520	2.410	2.440	74,880	-0.06(-2.40%)
Mar 29, 2006	2.510	2.530	2.450	2.500	85,196	+0.00(+0.00%)
Mar 28, 2006	2.600	2.600	2.490	2.500	88,202	-0.10(-3.85%)
Mar 27, 2006	2.600	2.680	2.580	2.600	55,258	+0.03(+1.17%)
Mar 24, 2006	2.550	2.590	2.540	2.570	214,818	+0.01(+0.39%)
Mar 23, 2006	2.540	2.580	2.533	2.560	67,400	-0.00(-0.02%)
Mar 22, 2006	2.590	2.650	2.540	2.560	84,600	+0.00(+0.02%)
Mar 21, 2006	2.490	2.560	2.460	2.560	96,480	+0.11(+4.49%)
Mar 20, 2006	2.530	2.530	2.420	2.450	172,727	-0.01(-0.41%)
Mar 17, 2006	2.450	2.490	2.440	2.460	236,450	-0.01(-0.40%)
Mar 16, 2006	2.600	2.600	2.440	2.470	229,097	-0.07(-2.76%)
Mar 15, 2006	2.630	2.640	2.310	2.540	533,650	-0.12(-4.51%)
Mar 14, 2006	2.750	2.910	2.600	2.660	916,532	+0.63(+31.03%)
Mar 13, 2006	2.150	2.150	1.740	2.030	284,925	+0.17(+9.14%)
Mar 10, 2006	1.950	1.990	1.680	1.860	85,851	-0.05(-2.62%)
Mar 09, 2006	1.790	2.030	1.790	1.910	56,761	+0.07(+3.80%)
Mar 08, 2006	1.860	1.870	1.730	1.840	85,706	-0.05(-2.65%)
Mar 07, 2006	1.950	1.980	1.860	1.890	62,979	-0.06(-3.13%)
Mar 06, 2006	2.000	2.000	1.930	1.951	55,130	-0.04(-1.96%)
Mar 03, 2006	2.000	2.050	1.950	1.990	55,365	+0.04(+2.05%)
Mar 02, 2006	2.040	2.040	1.930	1.950	39,248	-0.01(-0.51%)
Mar 01, 2006	1.990	2.020	1.930	1.960	71,205	+0.03(+1.55%)
Feb 28, 2006	1.980	1.980	1.910	1.930	37,381	-0.05(-2.53%)
Feb 27, 2006	2.010	2.030	1.914	1.980	22,030	-0.02(-1.00%)
Feb 24, 2006	2.160	2.160	1.950	2.000	69,835	-0.07(-3.38%)
Feb 23, 2006	2.130	2.150	2.070	2.070	34,531	-0.03(-1.43%)
Feb 22, 2006	2.010	2.150	1.966	2.100	88,048	+0.04(+1.94%)
Feb 21, 2006	2.160	2.170	2.030	2.060	90,955	-0.08(-3.74%)
Feb 17, 2006	2.120	2.180	2.050	2.140	180,199	+0.08(+3.88%)
Feb 16, 2006	2.000	2.140	1.990	2.060	174,500	+0.06(+3.00%)
Feb 15, 2006	1.900	2.010	1.870	2.000	45,512	+0.10(+5.26%)
Feb 14, 2006	1.900	1.910	1.860	1.900	37,993	-0.02(-1.04%)
Feb 13, 2006	1.840	1.960	1.840	1.920	63,433	+0.05(+2.67%)
Feb 10, 2006	1.940	2.000	1.810	1.870	111,229	-0.03(-1.58%)
Feb 09, 2006	2.100	2.350	1.880	1.900	646,430	-0.16(-7.77%)
Feb 08, 2006	1.690	2.220	1.640	2.060	820,888	+0.39(+23.35%)
Feb 07, 2006	1.600	1.740	1.550	1.670	50,734	+0.06(+3.73%)
Feb 06, 2006	1.581	1.630	1.581	1.610	4,900	-0.01(-0.62%)
Feb 03, 2006	1.580	1.630	1.570	1.620	14,289	+0.00(+0.00%)
Feb 02, 2006	1.620	1.620	1.550	1.620	11,617	-0.02(-1.22%)

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.