Skip to main content
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 (%)
Oct 29, 2004 1.260 1.400 1.260 1.280 3,200 +0.03(+2.40%)
Oct 28, 2004 1.200 1.450 1.200 1.250 2,800 -0.08(-6.02%)
Oct 27, 2004 1.340 1.340 1.330 1.330 3,000 -0.07(-5.00%)
Oct 26, 2004 1.420 1.420 1.400 1.400 900 -0.05(-3.45%)
Oct 25, 2004 1.260 1.450 1.260 1.450 9,400 +0.14(+10.69%)
Oct 22, 2004 1.280 1.310 1.270 1.310 600 -0.13(-9.03%)
Oct 21, 2004 1.500 1.500 1.440 1.440 1,000 +0.12(+9.09%)
Oct 20, 2004 1.250 1.510 1.250 1.320 21,600 +0.01(+0.76%)
Oct 19, 2004 1.310 1.390 1.310 1.310 4,700 +0.00(+0.00%)
Oct 18, 2004 1.250 1.360 1.230 1.310 4,500 +0.08(+6.50%)
Oct 15, 2004 1.240 1.430 1.230 1.230 20,600 -0.01(-0.81%)
Oct 14, 2004 1.520 1.520 1.240 1.240 12,000 -0.04(-3.13%)
Oct 13, 2004 1.280 1.410 1.270 1.280 17,400 -0.16(-11.11%)
Oct 12, 2004 1.500 1.500 1.380 1.440 7,100 +0.08(+5.88%)
Oct 11, 2004 1.350 1.390 1.350 1.360 2,000 -0.05(-3.55%)
Oct 08, 2004 1.400 1.550 1.400 1.410 4,200 -0.14(-9.03%)
Oct 07, 2004 1.350 1.550 1.350 1.550 10,100 +0.00(+0.00%)
Oct 06, 2004 1.500 1.550 1.270 1.550 12,000 -0.05(-3.13%)
Oct 05, 2004 1.500 1.600 1.250 1.600 27,000 +0.10(+6.67%)
Oct 04, 2004 2.000 2.000 1.250 1.500 33,500 +1.15(+328.57%)
Oct 01, 2004 0.3700 0.3700 0.3000 0.3500 36,400 -0.01(-2.78%)
Sep 30, 2004 0.3000 0.3600 0.3000 0.3600 1,149,900 +0.07(+24.14%)
Sep 29, 2004 0.2900 0.3100 0.2800 0.2900 263,400 +0.00(+0.00%)
Sep 28, 2004 0.3300 0.3300 0.2900 0.2900 109,800 -0.03(-9.38%)
Sep 27, 2004 0.3300 0.3400 0.3200 0.3200 71,500 -0.02(-5.88%)
Sep 24, 2004 0.3400 0.3400 0.3200 0.3400 55,700 +0.00(+0.00%)
Sep 23, 2004 0.3400 0.3400 0.3300 0.3400 23,100 +0.03(+9.68%)
Sep 22, 2004 0.3400 0.3400 0.3100 0.3100 11,300 -0.02(-6.06%)
Sep 21, 2004 0.3400 0.3400 0.3300 0.3300 24,700 +0.01(+3.13%)
Sep 20, 2004 0.3600 0.3700 0.3100 0.3200 128,300 -0.05(-13.51%)
Sep 17, 2004 0.3700 0.3800 0.3600 0.3700 60,000 +0.01(+2.78%)
Sep 16, 2004 0.3700 0.3700 0.3600 0.3600 36,050 +0.00(+0.00%)
Sep 15, 2004 0.3500 0.3800 0.3400 0.3600 57,900 +0.01(+2.86%)
Sep 14, 2004 0.3900 0.3900 0.3400 0.3500 90,900 -0.04(-10.26%)
Sep 13, 2004 0.4400 0.4450 0.3700 0.3900 97,900 -0.02(-4.88%)
Sep 10, 2004 0.3700 0.4400 0.3700 0.4100 129,500 +0.02(+5.13%)
Sep 09, 2004 0.3800 0.4000 0.3800 0.3900 157,800 +0.00(+0.00%)
Sep 08, 2004 0.3800 0.3900 0.3700 0.3900 82,400 +0.02(+5.41%)
Sep 07, 2004 0.3800 0.3800 0.3400 0.3700 75,670 +0.02(+5.71%)
Sep 03, 2004 0.3400 0.3500 0.3100 0.3500 38,800 +0.01(+2.94%)
Sep 02, 2004 0.3500 0.3500 0.3200 0.3400 128,400 +0.00(+0.00%)
Sep 01, 2004 0.3200 0.3400 0.3200 0.3400 39,200 +0.02(+6.25%)
Aug 31, 2004 0.3100 0.3500 0.2900 0.3200 128,900 +0.02(+6.67%)
Aug 30, 2004 0.3600 0.3600 0.3000 0.3000 948,100 -0.03(-9.09%)
Aug 27, 2004 0.3500 0.3500 0.3200 0.3300 22,500 -0.01(-2.94%)
Aug 26, 2004 0.3800 0.3800 0.3300 0.3400 45,500 -0.02(-5.56%)
Aug 25, 2004 0.3800 0.3800 0.3500 0.3600 4,400 +0.02(+5.88%)
Aug 24, 2004 0.3600 0.3600 0.3400 0.3400 36,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3700 0.3400 0.3500 6,400 -0.01(-2.78%)
Aug 20, 2004 0.3700 0.3700 0.3400 0.3600 31,100 +0.01(+2.86%)
Aug 19, 2004 0.3900 0.3900 0.3500 0.3500 103,100 -0.04(-10.26%)
Aug 18, 2004 0.3500 0.4200 0.3400 0.3900 64,900 +0.03(+8.33%)
Aug 17, 2004 0.3700 0.3700 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 16, 2004 0.3800 0.3900 0.3600 0.3600 18,600 -0.02(-5.26%)
Aug 13, 2004 0.3700 0.3800 0.3400 0.3800 32,700 +0.02(+5.56%)
Aug 12, 2004 0.4500 0.4500 0.2800 0.3600 202,600 -0.09(-20.00%)
Aug 11, 2004 0.5500 0.5500 0.4500 0.4500 27,800 -0.02(-4.26%)
Aug 10, 2004 0.5000 0.5100 0.4500 0.4700 165,100 +0.04(+9.30%)
Aug 09, 2004 0.4700 0.4700 0.4100 0.4300 24,700 -0.01(-2.27%)
Aug 06, 2004 0.4600 0.5000 0.4200 0.4400 48,100 +0.01(+2.33%)
Aug 05, 2004 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
Aug 04, 2004 0.4600 0.4700 0.4200 0.4400 14,300 -0.01(-2.22%)
Aug 03, 2004 0.4900 0.4900 0.4500 0.4500 13,000 -0.05(-10.00%)
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.