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, 2012 2.300 2.320 2.240 2.250 17,699 +0.01(+0.45%)
Nov 29, 2012 2.220 2.290 2.220 2.240 14,660 +0.00(+0.02%)
Nov 28, 2012 2.210 2.240 2.210 2.240 6,000 -0.00(-0.02%)
Nov 27, 2012 2.400 2.400 2.171 2.240 74,837 -0.14(-5.88%)
Nov 26, 2012 2.430 2.430 2.221 2.380 12,693 +0.06(+2.59%)
Nov 23, 2012 2.320 2.440 2.300 2.320 12,396 +0.03(+1.31%)
Nov 21, 2012 2.250 2.330 2.250 2.290 8,084 +0.05(+2.23%)
Nov 20, 2012 2.200 2.240 2.160 2.240 20,294 +0.01(+0.45%)
Nov 19, 2012 2.250 2.250 2.210 2.230 32,157 -0.02(-0.89%)
Nov 16, 2012 2.314 2.314 2.250 2.250 3,945 -0.04(-1.75%)
Nov 15, 2012 2.310 2.310 2.250 2.290 11,390 -0.06(-2.76%)
Nov 14, 2012 2.310 2.380 2.260 2.355 31,645 +0.04(+1.51%)
Nov 13, 2012 2.340 2.410 2.310 2.320 47,107 -0.09(-3.73%)
Nov 12, 2012 2.470 2.500 2.400 2.410 26,685 -0.09(-3.60%)
Nov 09, 2012 2.700 2.850 2.050 2.500 161,534 -0.32(-11.35%)
Nov 08, 2012 2.840 2.850 2.760 2.820 35,628 +0.01(+0.36%)
Nov 07, 2012 2.800 2.830 2.770 2.810 18,563 -0.01(-0.35%)
Nov 06, 2012 2.900 2.900 2.820 2.820 4,001 -0.03(-1.05%)
Nov 05, 2012 2.880 2.900 2.740 2.850 78,540 -0.04(-1.44%)
Nov 02, 2012 2.926 2.926 2.880 2.892 1,800 +0.01(+0.41%)
Nov 01, 2012 2.840 2.940 2.792 2.880 13,146 +0.08(+2.86%)
Oct 31, 2012 2.800 2.920 2.750 2.800 33,764 -0.04(-1.41%)
Oct 26, 2012 2.840 2.840 2.840 2.840 17,500 -0.03(-1.05%)
Oct 25, 2012 2.800 2.926 2.800 2.870 26,631 +0.08(+2.87%)
Oct 24, 2012 2.740 2.820 2.710 2.790 12,611 +0.06(+2.20%)
Oct 23, 2012 2.820 2.840 2.710 2.730 13,379 -0.15(-5.21%)
Oct 19, 2012 2.880 2.939 2.850 2.880 24,159 -0.02(-0.69%)
Oct 18, 2012 2.930 2.940 2.880 2.900 6,807 +0.02(+0.69%)
Oct 17, 2012 2.910 2.910 2.870 2.880 5,737 +0.00(+0.00%)
Oct 16, 2012 2.850 2.880 2.850 2.880 6,428 +0.01(+0.35%)
Oct 15, 2012 2.900 2.911 2.810 2.870 9,130 +0.00(+0.00%)
Oct 12, 2012 2.900 2.900 2.860 2.870 33,140 -0.03(-1.04%)
Oct 11, 2012 2.900 2.901 2.880 2.900 20,236 +0.00(+0.00%)
Oct 10, 2012 2.950 2.950 2.900 2.900 17,717 -0.02(-0.68%)
Oct 09, 2012 2.900 2.944 2.900 2.920 18,239 -0.01(-0.34%)
Oct 08, 2012 2.930 2.950 2.880 2.930 22,492 +0.01(+0.34%)
Oct 05, 2012 2.950 2.950 2.900 2.920 38,850 -0.01(-0.34%)
Oct 04, 2012 2.920 3.000 2.900 2.930 11,358 -0.01(-0.34%)
Oct 03, 2012 2.880 2.960 2.880 2.940 18,557 +0.09(+3.16%)
Oct 02, 2012 3.100 3.100 2.850 2.850 47,605 -0.25(-8.06%)
Oct 01, 2012 3.100 3.130 3.055 3.100 18,763 -0.01(-0.32%)
Sep 28, 2012 3.020 3.110 3.020 3.110 8,170 +0.09(+2.98%)
Sep 27, 2012 3.050 3.150 3.020 3.020 32,807 -0.03(-0.98%)
Sep 26, 2012 3.096 3.100 3.050 3.050 24,387 -0.14(-4.39%)
Sep 25, 2012 3.100 3.220 3.090 3.190 44,754 +0.07(+2.24%)
Sep 24, 2012 3.100 3.141 3.100 3.120 9,200 -0.03(-0.95%)
Sep 21, 2012 3.180 3.200 3.150 3.150 26,758 -0.02(-0.49%)
Sep 20, 2012 3.020 3.180 3.020 3.166 24,214 +0.15(+4.82%)
Sep 19, 2012 3.040 3.050 3.020 3.020 21,643 -0.02(-0.66%)
Sep 18, 2012 3.070 3.090 3.030 3.040 33,440 -0.03(-0.98%)
Sep 17, 2012 3.080 3.100 3.060 3.070 68,475 -0.03(-0.96%)
Sep 14, 2012 3.120 3.130 3.080 3.100 17,263 +0.01(+0.32%)
Sep 13, 2012 3.110 3.150 3.079 3.090 53,271 -0.03(-0.96%)
Sep 12, 2012 3.161 3.161 3.100 3.120 7,600 -0.03(-0.95%)
Sep 11, 2012 3.090 3.151 3.090 3.150 7,050 +0.04(+1.29%)
Sep 10, 2012 3.130 3.130 3.080 3.110 7,852 -0.02(-0.64%)
Sep 07, 2012 3.060 3.130 3.060 3.130 26,744 +0.04(+1.29%)
Sep 06, 2012 3.070 3.091 3.020 3.090 30,803 +0.07(+2.32%)
Sep 05, 2012 3.030 3.080 3.000 3.020 31,376 -0.05(-1.63%)
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.