Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	2.260	2.270	2.240	2.240	0	-0.01(-0.44%)
Apr 29, 2013	2.300	2.300	2.211	2.250	13,432	-0.01(-0.44%)
Apr 26, 2013	2.250	2.320	2.240	2.260	7,376	-0.02(-0.88%)
Apr 25, 2013	2.290	2.390	2.260	2.280	11,129	-0.09(-3.79%)
Apr 24, 2013	2.290	2.380	2.240	2.370	0	+0.09(+3.94%)
Apr 23, 2013	2.260	2.300	2.260	2.280	1,197	+0.01(+0.44%)
Apr 22, 2013	2.260	2.300	2.220	2.270	33,795	-0.04(-1.73%)
Apr 19, 2013	2.320	2.384	2.250	2.310	15,555	-0.02(-0.86%)
Apr 18, 2013	2.310	2.350	2.300	2.330	6,150	-0.06(-2.51%)
Apr 17, 2013	2.400	2.430	2.351	2.390	24,900	-0.05(-2.05%)
Apr 16, 2013	2.470	2.470	2.420	2.440	12,784	-0.02(-0.82%)
Apr 15, 2013	2.480	2.490	2.440	2.460	118,686	-0.01(-0.40%)
Apr 12, 2013	2.350	2.480	2.300	2.470	152,810	+0.12(+5.10%)
Apr 11, 2013	2.350	2.360	2.310	2.350	10,200	-0.01(-0.42%)
Apr 10, 2013	2.300	2.375	2.300	2.360	21,294	+0.06(+2.61%)
Apr 09, 2013	2.270	2.379	2.260	2.300	18,000	+0.03(+1.32%)
Apr 08, 2013	2.230	2.310	2.230	2.270	6,200	+0.05(+2.25%)
Apr 05, 2013	2.280	2.280	2.210	2.220	3,150	-0.07(-3.06%)
Apr 04, 2013	2.240	2.290	2.210	2.290	3,920	+0.01(+0.44%)
Apr 03, 2013	2.300	2.320	2.270	2.280	20,500	+0.01(+0.44%)
Apr 02, 2013	2.410	2.410	2.270	2.270	14,919	-0.08(-3.40%)
Apr 01, 2013	2.390	2.390	2.235	2.350	11,452	-0.02(-0.84%)
Mar 28, 2013	2.400	2.406	2.340	2.370	52,956	-0.01(-0.38%)
Mar 27, 2013	2.345	2.390	2.270	2.379	25,146	+0.05(+2.10%)
Mar 26, 2013	2.310	2.389	2.268	2.330	22,755	+0.03(+1.30%)
Mar 25, 2013	2.240	2.350	2.240	2.300	16,488	+0.05(+2.22%)
Mar 22, 2013	2.320	2.320	2.190	2.250	35,920	-0.08(-3.43%)
Mar 21, 2013	2.330	2.330	2.240	2.330	23,085	+0.00(+0.04%)
Mar 20, 2013	2.300	2.329	2.220	2.329	14,650	+0.08(+3.51%)
Mar 19, 2013	2.120	2.250	2.110	2.250	34,788	+0.15(+7.14%)
Mar 18, 2013	2.150	2.150	2.050	2.100	284,264	+0.00(+0.00%)
Mar 15, 2013	2.370	2.480	1.970	2.100	383,087	-0.27(-11.39%)
Mar 14, 2013	2.490	2.490	2.360	2.370	20,705	-0.13(-5.20%)
Mar 13, 2013	2.470	2.500	2.350	2.500	31,725	+0.02(+0.81%)
Mar 12, 2013	2.540	2.549	2.480	2.480	5,815	+0.01(+0.40%)
Mar 11, 2013	2.500	2.660	2.460	2.470	15,417	-0.07(-2.76%)
Mar 08, 2013	2.590	2.616	2.500	2.540	30,514	-0.06(-2.31%)
Mar 07, 2013	2.670	2.711	2.540	2.600	27,580	+0.03(+1.17%)
Mar 06, 2013	2.540	2.700	2.540	2.570	22,719	+0.00(+0.00%)
Mar 05, 2013	2.700	2.700	2.540	2.570	39,041	-0.16(-5.86%)
Mar 04, 2013	2.760	2.820	2.710	2.730	32,503	-0.02(-0.73%)
Mar 01, 2013	2.610	2.750	2.580	2.750	41,388	+0.15(+5.77%)
Feb 28, 2013	2.600	2.650	2.600	2.600	6,500	+0.00(+0.00%)
Feb 27, 2013	2.620	2.640	2.600	2.600	5,700	-0.02(-0.76%)
Feb 26, 2013	2.550	2.660	2.550	2.620	14,426	-0.01(-0.38%)
Feb 25, 2013	2.610	2.630	2.630	2.630	500	+0.02(+0.77%)
Feb 22, 2013	2.560	2.700	2.560	2.610	19,203	+0.03(+1.10%)
Feb 21, 2013	2.600	2.640	2.500	2.582	5,050	-0.06(-2.21%)
Feb 20, 2013	2.650	2.650	2.550	2.640	3,429	+0.00(+0.00%)
Feb 19, 2013	2.610	2.650	2.600	2.640	11,950	+0.04(+1.54%)
Feb 15, 2013	2.490	2.600	2.490	2.600	16,238	+0.15(+6.12%)
Feb 14, 2013	2.480	2.500	2.450	2.450	13,862	+0.00(+0.00%)
Feb 13, 2013	2.460	2.470	2.430	2.450	13,332	-0.05(-2.00%)
Feb 12, 2013	2.430	2.500	2.430	2.500	4,190	+0.05(+2.04%)
Feb 11, 2013	2.450	2.450	2.440	2.450	4,900	+0.02(+0.82%)
Feb 08, 2013	2.470	2.490	2.430	2.430	22,380	-0.06(-2.41%)
Feb 07, 2013	2.480	2.490	2.430	2.490	11,200	+0.04(+1.63%)
Feb 06, 2013	2.450	2.580	2.440	2.450	18,178	-0.11(-4.30%)
Feb 04, 2013	2.540	2.610	2.540	2.560	6,187	-0.05(-1.92%)

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.