Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.7001 0.7001 0.5880 0.6300 20,000 -0.03(-4.55%)
Apr 29, 2009 0.6100 0.6900 0.6000 0.6600 28,848 +0.04(+6.43%)
Apr 28, 2009 0.7200 0.7200 0.6200 0.6201 6,140 -0.03(-4.60%)
Apr 27, 2009 0.7200 0.7200 0.5800 0.6500 40,490 -0.02(-2.99%)
Apr 24, 2009 0.5400 0.6779 0.5400 0.6700 37,450 +0.15(+28.85%)
Apr 23, 2009 0.4701 0.5200 0.4700 0.5200 28,400 +0.04(+8.40%)
Apr 22, 2009 0.4500 0.4800 0.4500 0.4797 25,600 +0.04(+9.02%)
Apr 20, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 17, 2009 0.4000 0.4500 0.4000 0.4200 8,950 +0.03(+7.69%)
Apr 16, 2009 0.4100 0.4100 0.3800 0.3900 35,700 -0.01(-2.50%)
Apr 15, 2009 0.4200 0.4200 0.4000 0.4000 56,928 -0.01(-2.44%)
Apr 14, 2009 0.4300 0.4500 0.4100 0.4100 7,200 -0.01(-2.38%)
Apr 13, 2009 0.4500 0.4500 0.4001 0.4200 11,353 -0.02(-4.55%)
Apr 09, 2009 0.4500 0.4500 0.4300 0.4400 19,380 +0.03(+7.32%)
Apr 08, 2009 0.4400 0.4500 0.4000 0.4100 16,362 -0.02(-4.65%)
Apr 07, 2009 0.4499 0.4899 0.4111 0.4300 13,100 +0.02(+4.88%)
Apr 06, 2009 0.4400 0.4400 0.4100 0.4100 700 -0.02(-4.65%)
Apr 03, 2009 0.4200 0.4499 0.4000 0.4300 7,550 +0.00(+0.00%)
Apr 02, 2009 0.4300 0.4350 0.4300 0.4300 1,100 +0.03(+7.50%)
Apr 01, 2009 0.4021 0.4021 0.4000 0.4000 900 -0.01(-2.44%)
Mar 31, 2009 0.4400 0.4800 0.3400 0.4100 6,010 -0.04(-8.89%)
Mar 30, 2009 0.5799 0.5799 0.4300 0.4500 14,900 +0.03(+7.14%)
Mar 26, 2009 0.5000 0.5000 0.4200 0.4200 5,228 -0.01(-2.33%)
Mar 25, 2009 0.4100 0.4500 0.4100 0.4300 20,945 +0.02(+4.88%)
Mar 24, 2009 0.3800 0.4100 0.3800 0.4100 700 +0.03(+7.89%)
Mar 23, 2009 0.4511 0.4511 0.3400 0.3800 85,849 -0.13(-25.49%)
Mar 20, 2009 0.4400 0.5100 0.3200 0.5100 12,800 +0.06(+13.61%)
Mar 19, 2009 0.3800 0.4490 0.3800 0.4489 5,720 +0.10(+28.26%)
Mar 18, 2009 0.4100 0.4100 0.3300 0.3500 10,700 -0.05(-12.50%)
Mar 17, 2009 0.4100 0.4100 0.4000 0.4000 5,600 -0.01(-2.44%)
Mar 16, 2009 0.4490 0.4490 0.4100 0.4100 6,639 -0.01(-2.38%)
Mar 13, 2009 0.5100 0.5100 0.4200 0.4200 7,020 -0.04(-8.70%)
Mar 12, 2009 0.5000 0.7800 0.3500 0.4600 36,229 -0.02(-4.15%)
Mar 11, 2009 0.3800 0.4799 0.3800 0.4799 11,649 +0.14(+41.15%)
Mar 10, 2009 0.3300 0.3400 0.3300 0.3400 500 -0.01(-2.86%)
Mar 09, 2009 0.3200 0.4799 0.3200 0.3500 9,279 +0.03(+9.37%)
Mar 06, 2009 0.4390 0.4800 0.3200 0.3200 28,539 -0.04(-11.11%)
Mar 05, 2009 0.4399 0.4399 0.3600 0.3600 1,500 +0.00(+0.00%)
Mar 04, 2009 0.3300 0.4900 0.3300 0.3600 24,700 -0.03(-7.69%)
Mar 02, 2009 0.4300 0.4300 0.2600 0.3900 11,157 -0.09(-18.75%)
Feb 27, 2009 0.5100 0.5100 0.4300 0.4800 7,140 -0.02(-4.91%)
Feb 26, 2009 0.5100 0.5100 0.5000 0.5048 1,500 +0.02(+5.17%)
Feb 25, 2009 0.4300 0.4800 0.4300 0.4800 8,900 +0.05(+11.60%)
Feb 24, 2009 0.3600 0.4599 0.3500 0.4301 29,577 +0.07(+19.47%)
Feb 23, 2009 0.4099 0.4200 0.3300 0.3600 6,753 -0.13(-26.53%)
Feb 20, 2009 0.5100 0.5100 0.2300 0.4900 18,700 -0.16(-24.62%)
Feb 19, 2009 0.6500 0.6500 0.6500 0.6500 3,600 +0.04(+6.56%)
Feb 18, 2009 0.5100 0.6100 0.5100 0.6100 1,130 +0.00(+0.00%)
Feb 17, 2009 0.6100 0.6100 0.6100 0.6100 150 +0.00(+0.00%)
Feb 13, 2009 0.6000 0.6100 0.5400 0.6100 3,325 +0.08(+15.09%)
Feb 10, 2009 0.5900 0.5300 0.5300 0.5300 2,100 -0.04(-7.02%)
Feb 09, 2009 0.5400 0.6200 0.5400 0.5700 18,777 +0.03(+5.56%)
Feb 06, 2009 0.5100 0.5400 0.5100 0.5400 2,700 +0.02(+3.85%)
Feb 05, 2009 0.5300 0.5400 0.5100 0.5200 2,380 +0.00(+0.00%)
Feb 04, 2009 0.5200 0.5400 0.5200 0.5200 11,960 -0.04(-7.13%)
Feb 03, 2009 0.5599 0.5599 0.5599 0.5599 200 -0.00(-0.02%)
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.