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, 2010 3.710 3.810 3.600 3.790 114,166 -0.01(-0.26%)
Nov 29, 2010 3.760 3.860 3.720 3.800 115,659 +0.02(+0.53%)
Nov 26, 2010 3.750 3.810 3.700 3.780 60,736 +0.02(+0.53%)
Nov 24, 2010 3.900 3.760 3.760 3.760 98,094 -0.07(-1.83%)
Nov 23, 2010 3.870 3.970 3.820 3.830 229,434 -0.03(-0.78%)
Nov 22, 2010 3.550 3.940 3.550 3.860 306,453 +0.28(+7.82%)
Nov 19, 2010 3.650 3.650 3.510 3.580 77,455 -0.05(-1.38%)
Nov 18, 2010 3.600 3.690 3.582 3.630 95,219 +0.06(+1.68%)
Nov 17, 2010 3.510 3.650 3.500 3.570 77,127 +0.06(+1.71%)
Nov 16, 2010 3.730 3.810 3.430 3.510 339,476 -0.29(-7.63%)
Nov 15, 2010 3.750 3.930 3.720 3.800 173,681 +0.05(+1.33%)
Nov 12, 2010 3.770 3.920 3.730 3.750 124,754 -0.05(-1.32%)
Nov 11, 2010 3.930 3.974 3.770 3.800 161,692 -0.15(-3.80%)
Nov 10, 2010 3.950 4.000 3.700 3.950 593,803 -0.25(-5.95%)
Nov 09, 2010 4.560 4.670 4.150 4.200 547,165 -0.29(-6.46%)
Nov 08, 2010 4.220 4.540 4.170 4.490 708,656 +0.46(+11.41%)
Nov 05, 2010 4.030 4.100 3.910 4.030 183,298 +0.00(+0.00%)
Nov 04, 2010 4.150 4.160 3.910 4.030 235,459 -0.10(-2.42%)
Nov 03, 2010 4.180 4.180 4.020 4.130 114,919 +0.01(+0.24%)
Nov 02, 2010 4.230 4.230 4.050 4.120 211,112 -0.02(-0.48%)
Nov 01, 2010 3.940 4.280 3.900 4.140 665,997 +0.32(+8.38%)
Oct 29, 2010 3.840 3.910 3.760 3.820 105,107 -0.06(-1.55%)
Oct 28, 2010 3.890 3.960 3.640 3.880 235,136 +0.03(+0.78%)
Oct 27, 2010 3.850 3.910 3.750 3.850 190,044 -0.08(-2.04%)
Oct 25, 2010 3.500 3.980 3.500 3.930 729,515 +0.59(+17.66%)
Oct 22, 2010 3.370 3.370 3.320 3.340 28,816 -0.03(-0.89%)
Oct 21, 2010 3.430 3.430 3.310 3.370 71,693 -0.01(-0.30%)
Oct 20, 2010 3.400 3.400 3.300 3.380 37,852 +0.03(+0.90%)
Oct 19, 2010 3.350 3.420 3.309 3.350 74,539 -0.08(-2.33%)
Oct 18, 2010 3.270 3.430 3.250 3.430 165,952 +0.17(+5.21%)
Oct 15, 2010 3.320 3.320 3.210 3.260 102,598 -0.06(-1.81%)
Oct 14, 2010 3.400 3.400 3.300 3.320 51,456 -0.07(-2.06%)
Oct 13, 2010 3.400 3.500 3.320 3.390 166,321 +0.09(+2.73%)
Oct 12, 2010 3.320 3.350 3.270 3.300 85,800 +0.00(+0.00%)
Oct 11, 2010 3.300 3.380 3.300 3.300 184,446 +0.01(+0.30%)
Oct 08, 2010 3.400 3.410 3.250 3.290 87,908 +0.00(+0.00%)
Oct 07, 2010 3.080 3.460 3.040 3.290 176,582 -0.17(-4.91%)
Oct 06, 2010 3.490 3.530 3.370 3.460 145,746 +0.06(+1.76%)
Oct 05, 2010 3.710 3.710 3.380 3.400 290,976 +0.02(+0.59%)
Oct 04, 2010 3.520 3.600 3.380 3.380 277,043 -0.10(-2.87%)
Oct 01, 2010 3.490 3.500 3.330 3.480 111,551 +0.04(+1.16%)
Sep 30, 2010 3.530 3.530 3.420 3.440 87,059 -0.03(-0.86%)
Sep 29, 2010 3.410 3.490 3.410 3.470 87,285 +0.07(+2.06%)
Sep 28, 2010 3.450 3.540 3.370 3.400 73,574 -0.02(-0.58%)
Sep 27, 2010 3.460 3.550 3.380 3.420 182,295 +0.00(+0.00%)
Sep 24, 2010 3.380 3.440 3.300 3.420 64,801 +0.10(+3.01%)
Sep 23, 2010 3.400 3.428 3.310 3.320 64,879 -0.09(-2.64%)
Sep 22, 2010 3.450 3.450 3.310 3.410 78,101 -0.03(-0.87%)
Sep 21, 2010 3.520 3.520 3.410 3.440 87,684 -0.06(-1.71%)
Sep 20, 2010 3.580 3.650 3.440 3.500 305,245 +0.16(+4.79%)
Sep 17, 2010 3.250 3.450 3.250 3.340 60,817 +0.05(+1.52%)
Sep 15, 2010 3.360 3.440 3.240 3.290 55,435 -0.06(-1.79%)
Sep 14, 2010 3.500 3.530 3.320 3.350 107,631 -0.14(-4.01%)
Sep 13, 2010 3.510 3.600 3.430 3.490 141,877 +0.10(+2.95%)
Sep 10, 2010 3.370 3.500 3.260 3.390 82,574 +0.02(+0.59%)
Sep 09, 2010 3.520 3.690 3.370 3.370 146,810 -0.13(-3.71%)
Sep 08, 2010 3.490 3.570 3.370 3.500 271,902 +0.21(+6.38%)
Sep 07, 2010 3.200 3.350 3.120 3.290 246,184 +0.19(+6.13%)
Sep 03, 2010 2.980 3.120 2.950 3.100 148,974 +0.14(+4.73%)
Sep 02, 2010 2.990 2.990 2.900 2.960 50,207 -0.01(-0.34%)
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.