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 31, 2005 2.460 2.690 2.450 2.570 79,499 +0.12(+4.90%)
Oct 28, 2005 2.570 2.580 2.440 2.450 37,936 -0.11(-4.30%)
Oct 27, 2005 2.470 2.580 2.340 2.560 128,771 +0.26(+11.30%)
Oct 26, 2005 2.560 2.560 2.200 2.300 33,396 -0.07(-2.95%)
Oct 25, 2005 2.330 2.490 2.330 2.370 38,449 -0.11(-4.44%)
Oct 24, 2005 2.410 2.540 2.400 2.480 38,636 -0.01(-0.40%)
Oct 21, 2005 2.710 2.900 2.370 2.490 137,497 -0.09(-3.49%)
Oct 20, 2005 2.170 2.680 2.170 2.580 166,254 +0.39(+17.81%)
Oct 19, 2005 2.170 2.240 2.170 2.190 12,627 -0.01(-0.45%)
Oct 18, 2005 2.170 2.230 2.140 2.200 21,582 +0.03(+1.38%)
Oct 17, 2005 2.180 2.250 2.170 2.170 50,835 -0.01(-0.46%)
Oct 14, 2005 2.320 2.320 2.100 2.180 27,723 +0.00(+0.00%)
Oct 13, 2005 2.250 2.260 2.160 2.180 58,426 +0.01(+0.46%)
Oct 12, 2005 2.420 2.420 2.170 2.170 89,451 -0.14(-6.06%)
Oct 11, 2005 2.240 2.490 2.230 2.310 76,932 +0.09(+4.05%)
Oct 10, 2005 2.190 2.250 2.180 2.220 38,105 +0.03(+1.37%)
Oct 07, 2005 2.150 2.210 2.140 2.190 60,971 +0.04(+1.86%)
Oct 06, 2005 2.300 2.300 2.130 2.150 154,327 -0.17(-7.32%)
Oct 05, 2005 2.320 2.350 2.280 2.320 45,593 -0.03(-1.28%)
Oct 04, 2005 2.460 2.460 2.320 2.350 63,471 -0.09(-3.69%)
Oct 03, 2005 2.380 2.590 2.380 2.440 51,203 +0.03(+1.24%)
Sep 30, 2005 2.500 2.590 2.360 2.410 89,818 -0.06(-2.47%)
Sep 29, 2005 2.540 2.550 2.460 2.471 31,904 -0.01(-0.36%)
Sep 28, 2005 2.700 2.700 2.450 2.480 99,406 -0.06(-2.36%)
Sep 27, 2005 2.500 2.810 2.460 2.540 268,665 +0.04(+1.60%)
Sep 26, 2005 2.430 2.580 2.260 2.500 70,236 -0.04(-1.57%)
Sep 23, 2005 2.540 2.600 2.320 2.540 87,925 +0.11(+4.53%)
Sep 22, 2005 2.430 2.610 2.270 2.430 264,204 -0.18(-6.90%)
Sep 21, 2005 2.510 2.680 2.460 2.610 243,068 -0.07(-2.61%)
Sep 20, 2005 2.420 2.690 2.350 2.680 313,556 +0.18(+7.20%)
Sep 19, 2005 2.790 2.790 2.450 2.500 242,867 -0.16(-6.02%)
Sep 16, 2005 2.590 2.830 2.520 2.660 283,015 +0.02(+0.76%)
Sep 15, 2005 2.860 2.910 2.400 2.640 861,575 -0.22(-7.69%)
Sep 14, 2005 2.940 3.140 2.840 2.860 241,800 -0.26(-8.33%)
Sep 13, 2005 2.810 3.220 2.810 3.120 526,517 +0.10(+3.31%)
Sep 12, 2005 3.070 3.120 2.840 3.020 492,009 -0.08(-2.55%)
Sep 09, 2005 3.000 3.322 3.000 3.099 326,060 -0.11(-3.46%)
Sep 08, 2005 3.350 3.410 3.090 3.210 334,723 -0.14(-4.18%)
Sep 07, 2005 3.420 3.580 3.350 3.350 185,616 -0.07(-2.05%)
Sep 06, 2005 3.500 3.800 3.260 3.420 470,374 +0.03(+0.88%)
Sep 02, 2005 3.290 3.940 3.120 3.390 1,474,697 +0.06(+1.80%)
Sep 01, 2005 3.430 3.550 3.200 3.330 352,592 +0.08(+2.46%)
Aug 31, 2005 3.320 3.580 2.920 3.250 889,140 +0.05(+1.56%)
Aug 30, 2005 3.480 3.480 3.060 3.200 877,385 -0.28(-8.05%)
Aug 29, 2005 2.950 3.840 2.930 3.480 4,298,678 +0.31(+9.78%)
Aug 26, 2005 2.270 3.260 2.050 3.170 3,031,448 +0.93(+41.52%)
Aug 25, 2005 2.350 2.380 2.100 2.240 737,325 -0.13(-5.49%)
Aug 24, 2005 2.690 2.770 2.310 2.370 781,863 -0.36(-13.19%)
Aug 23, 2005 2.760 3.000 2.550 2.730 1,871,000 +0.24(+9.64%)
Aug 22, 2005 1.800 2.500 1.750 2.490 1,604,372 +0.70(+39.11%)
Aug 19, 2005 1.780 1.850 1.720 1.790 319,196 +0.11(+6.55%)
Aug 18, 2005 1.950 1.960 1.600 1.680 430,036 -0.24(-12.50%)
Aug 17, 2005 1.510 2.200 1.500 1.920 2,396,077 +0.67(+53.60%)
Aug 16, 2005 1.050 1.340 0.9300 1.250 985,300 +0.37(+42.21%)
Aug 15, 2005 0.8200 0.8790 0.8200 0.8790 10,200 +0.03(+3.41%)
Aug 12, 2005 0.8400 0.9000 0.7800 0.8500 23,811 -0.04(-4.39%)
Aug 11, 2005 0.8010 0.8890 0.7900 0.8890 15,378 +0.08(+9.75%)
Aug 10, 2005 0.8200 0.8800 0.8100 0.8100 4,493 +0.00(+0.00%)
Aug 09, 2005 0.8000 0.8200 0.8000 0.8100 9,020 -0.01(-1.23%)
Aug 08, 2005 0.8500 0.9400 0.8201 0.8201 24,450 +0.01(+1.25%)
Aug 05, 2005 0.8000 0.8100 0.8000 0.8100 5,100 +0.00(+0.00%)
Aug 04, 2005 0.8100 0.8100 0.8100 0.8100 2,580 +0.01(+1.25%)
Aug 03, 2005 0.8500 0.8500 0.8000 0.8000 13,200 -0.03(-3.15%)
Aug 02, 2005 0.8300 0.8900 0.8260 0.8260 16,300 -0.01(-1.67%)
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.