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 (%)
Nov 30, 2009 0.9500 0.9500 0.8300 0.8300 6,532 -0.05(-5.68%)
Nov 27, 2009 0.9500 0.9500 0.8800 0.8800 200 -0.02(-2.22%)
Nov 25, 2009 0.9000 0.9000 0.8600 0.9000 6,145 -0.01(-1.10%)
Nov 24, 2009 0.8900 0.9100 0.8900 0.9100 4,383 +0.03(+3.41%)
Nov 23, 2009 0.8700 0.9999 0.8700 0.8800 2,783 -0.02(-2.22%)
Nov 20, 2009 0.9000 0.9099 0.9000 0.9000 1,500 -0.01(-1.10%)
Nov 19, 2009 0.8900 0.9100 0.8900 0.9100 1,250 +0.00(+0.01%)
Nov 18, 2009 0.9000 1.000 0.8700 0.9099 10,200 +0.01(+1.10%)
Nov 17, 2009 0.9500 1.000 0.9000 0.9000 23,523 -0.02(-2.17%)
Nov 16, 2009 0.8900 0.9200 0.8600 0.9200 10,992 +0.00(+0.01%)
Nov 13, 2009 0.8500 0.9499 0.8599 0.9199 22,585 +0.07(+8.22%)
Nov 12, 2009 0.9000 0.9799 0.8200 0.8500 13,515 -0.08(-8.11%)
Nov 11, 2009 0.9000 1.000 0.9000 0.9250 13,376 -0.07(-7.49%)
Nov 10, 2009 0.9200 1.040 0.9200 0.9999 11,200 +0.01(+1.01%)
Nov 09, 2009 1.050 1.050 0.9000 0.9899 9,450 -0.03(-2.94%)
Nov 06, 2009 1.040 1.050 0.9400 1.020 11,734 -0.02(-1.93%)
Nov 05, 2009 0.9300 1.050 0.9300 1.040 22,270 +0.00(+0.01%)
Nov 04, 2009 1.060 1.060 0.8915 1.040 24,303 +0.05(+5.04%)
Nov 03, 2009 1.090 1.090 0.9899 0.9900 1,206 +0.18(+22.94%)
Nov 02, 2009 0.8800 0.9999 0.7780 0.8053 15,800 -0.09(-10.52%)
Oct 30, 2009 1.010 1.010 0.9000 0.9000 14,092 -0.12(-11.76%)
Oct 29, 2009 0.9999 1.020 0.8901 1.020 12,043 +0.04(+4.07%)
Oct 28, 2009 1.120 1.120 0.9500 0.9800 25,624 -0.12(-10.90%)
Oct 27, 2009 1.090 1.120 1.000 1.100 10,775 +0.06(+5.76%)
Oct 26, 2009 1.090 1.150 0.9699 1.040 26,851 -0.02(-1.88%)
Oct 23, 2009 1.060 1.070 1.010 1.060 16,710 -0.01(-0.93%)
Oct 22, 2009 1.010 1.070 0.8900 1.070 25,640 +0.05(+4.89%)
Oct 21, 2009 1.050 1.060 1.020 1.020 31,750 -0.00(-0.08%)
Oct 20, 2009 1.050 1.050 0.9900 1.021 22,651 -0.03(-2.77%)
Oct 19, 2009 0.9500 1.050 0.9500 1.050 73,630 +0.12(+12.90%)
Oct 16, 2009 0.8100 0.9300 0.8100 0.9299 23,300 +0.06(+6.89%)
Oct 15, 2009 0.8700 0.8701 0.8500 0.8700 15,650 +0.02(+2.34%)
Oct 14, 2009 0.8400 0.9000 0.8400 0.8501 14,150 -0.01(-1.16%)
Oct 13, 2009 0.8499 0.8601 0.8499 0.8601 9,100 +0.04(+4.89%)
Oct 12, 2009 0.8100 0.8499 0.8000 0.8200 20,250 +0.02(+2.50%)
Oct 09, 2009 0.7800 0.8200 0.7800 0.8000 11,300 -0.01(-1.23%)
Oct 08, 2009 0.7010 0.8489 0.7010 0.8100 26,124 -0.01(-1.22%)
Oct 07, 2009 0.8500 0.8800 0.8000 0.8200 31,581 -0.02(-2.38%)
Oct 06, 2009 0.8200 0.9100 0.8200 0.8400 60,257 +0.03(+3.07%)
Oct 05, 2009 0.8900 0.8900 0.7500 0.8150 5,365 -0.02(-1.81%)
Oct 02, 2009 0.8000 0.8500 0.8000 0.8300 2,328 +0.05(+6.41%)
Oct 01, 2009 0.7800 0.8000 0.7800 0.7800 1,200 +0.00(+0.39%)
Sep 30, 2009 0.8000 0.8500 0.7700 0.7770 6,699 +0.01(+0.91%)
Sep 29, 2009 0.7901 0.7901 0.7700 0.7700 3,603 +0.05(+6.94%)
Sep 28, 2009 0.7605 0.8600 0.7200 0.7200 13,555 -0.16(-18.18%)
Sep 25, 2009 0.7600 0.8800 0.7200 0.8800 19,200 +0.03(+3.53%)
Sep 24, 2009 0.7700 0.8500 0.7700 0.8500 2,177 +0.02(+2.41%)
Sep 23, 2009 0.8500 0.8500 0.8300 0.8300 1,430 +0.02(+2.47%)
Sep 22, 2009 0.7500 0.8100 0.7500 0.8100 21,717 +0.01(+1.25%)
Sep 21, 2009 0.8000 0.8000 0.7500 0.8000 5,599 +0.02(+2.56%)
Sep 18, 2009 0.8800 0.8800 0.7600 0.7800 8,339 -0.07(-8.20%)
Sep 17, 2009 0.7500 0.8497 0.7500 0.8497 7,600 +0.10(+13.29%)
Sep 16, 2009 0.8100 0.8105 0.7500 0.7500 14,490 -0.07(-8.54%)
Sep 15, 2009 0.8000 0.8200 0.8000 0.8200 2,480 +0.02(+2.50%)
Sep 14, 2009 0.7800 0.8000 0.7200 0.8000 8,700 +0.10(+14.29%)
Sep 11, 2009 0.7100 0.7100 0.7000 0.7000 16,500 -0.08(-10.26%)
Sep 10, 2009 0.7800 0.7800 0.7799 0.7800 4,920 +0.03(+4.00%)
Sep 09, 2009 0.7000 0.7500 0.6602 0.7500 5,600 +0.02(+2.74%)
Sep 08, 2009 0.7300 0.7300 0.7300 0.7300 2,200 +0.00(+0.00%)
Sep 04, 2009 0.7990 0.8000 0.6900 0.7300 20,952 -0.07(-8.74%)
Sep 03, 2009 0.7899 0.7999 0.7700 0.7999 3,000 +0.01(+1.27%)
Sep 02, 2009 0.7200 0.7899 0.6500 0.7899 25,103 -0.00(-0.01%)
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.