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 29, 2013 2.310 2.380 2.291 2.370 0 +0.03(+1.28%)
Nov 27, 2013 2.370 2.400 2.290 2.340 0 -0.02(-0.85%)
Nov 26, 2013 2.390 2.420 2.290 2.360 0 +0.01(+0.43%)
Nov 25, 2013 2.330 2.420 2.291 2.350 0 +0.03(+1.29%)
Nov 22, 2013 2.280 2.400 2.280 2.320 0 +0.02(+0.87%)
Nov 21, 2013 2.270 2.340 2.150 2.300 0 -0.01(-0.43%)
Nov 20, 2013 2.270 2.480 2.270 2.310 0 +0.07(+2.91%)
Nov 19, 2013 2.060 2.300 2.060 2.245 0 +0.17(+8.44%)
Nov 18, 2013 2.060 2.110 2.040 2.070 0 +0.05(+2.53%)
Nov 15, 2013 2.080 2.110 2.010 2.019 0 -0.04(-1.99%)
Nov 14, 2013 2.110 2.140 2.020 2.060 0 -0.04(-1.86%)
Nov 12, 2013 2.030 2.150 2.014 2.099 0 +0.10(+4.95%)
Nov 11, 2013 2.000 2.000 1.960 2.000 0 -0.05(-2.39%)
Nov 08, 2013 2.050 2.050 2.010 2.049 0 +0.07(+3.48%)
Nov 07, 2013 2.050 2.050 1.960 1.980 0 -0.05(-2.46%)
Nov 06, 2013 2.000 2.050 2.000 2.030 0 +0.04(+2.01%)
Nov 05, 2013 1.960 2.000 1.960 1.990 0 +0.02(+1.02%)
Nov 04, 2013 2.000 2.000 1.970 1.970 0 +0.00(+0.00%)
Nov 01, 2013 1.980 2.000 1.970 1.970 0 +0.02(+1.03%)
Oct 31, 2013 2.000 2.020 1.950 1.950 0 -0.03(-1.52%)
Oct 30, 2013 2.000 2.020 1.970 1.980 0 -0.04(-1.98%)
Oct 28, 2013 2.030 2.020 2.020 2.020 10,900 -0.01(-0.49%)
Oct 25, 2013 1.960 2.030 1.960 2.030 0 +0.02(+1.00%)
Oct 24, 2013 1.990 2.070 1.980 2.010 0 +0.02(+1.01%)
Oct 23, 2013 2.060 2.060 1.990 1.990 0 -0.08(-3.86%)
Oct 22, 2013 2.100 2.100 2.060 2.070 0 -0.02(-0.84%)
Oct 21, 2013 2.050 2.140 2.050 2.087 0 +0.03(+1.33%)
Oct 18, 2013 2.030 2.100 2.030 2.060 20,743 +0.03(+1.48%)
Oct 17, 2013 2.010 2.080 1.980 2.030 0 +0.04(+2.01%)
Oct 16, 2013 2.000 2.020 1.990 1.990 0 +0.01(+0.51%)
Oct 15, 2013 1.970 2.020 1.970 1.980 0 -0.01(-0.50%)
Oct 14, 2013 2.020 2.020 1.980 1.990 0 -0.03(-1.49%)
Oct 11, 2013 2.030 2.030 2.020 2.020 0 +0.00(+0.00%)
Oct 10, 2013 2.023 2.023 2.020 2.020 0 -0.00(-0.06%)
Oct 09, 2013 2.020 2.030 2.020 2.021 0 +0.00(+0.06%)
Oct 08, 2013 2.040 2.040 2.020 2.020 0 -0.00(-0.00%)
Oct 07, 2013 2.040 2.040 2.020 2.020 0 +0.00(+0.00%)
Oct 04, 2013 2.040 2.040 2.020 2.020 0 -0.05(-2.42%)
Oct 03, 2013 2.040 2.080 2.020 2.070 0 +0.01(+0.29%)
Oct 02, 2013 1.990 2.100 1.940 2.064 0 +0.10(+5.31%)
Oct 01, 2013 1.960 1.960 1.960 1.960 0 +0.01(+0.51%)
Sep 27, 2013 1.910 1.960 1.910 1.950 0 +0.00(+0.00%)
Sep 26, 2013 1.910 1.970 1.910 1.950 0 +0.03(+1.56%)
Sep 25, 2013 1.910 1.930 1.910 1.920 0 +0.00(+0.00%)
Sep 24, 2013 1.940 1.950 1.920 1.920 0 -0.04(-2.04%)
Sep 23, 2013 1.970 1.980 1.960 1.960 0 -0.01(-0.51%)
Sep 20, 2013 1.960 1.980 1.940 1.970 0 +0.02(+1.03%)
Sep 18, 2013 1.970 1.950 1.950 1.950 44,600 +0.02(+1.04%)
Sep 17, 2013 1.930 1.940 1.900 1.930 0 +0.01(+0.52%)
Sep 16, 2013 1.903 1.930 1.900 1.920 0 +0.02(+1.05%)
Sep 13, 2013 1.900 1.930 1.890 1.900 0 +0.00(+0.00%)
Sep 12, 2013 1.930 1.930 1.890 1.900 0 -0.00(-0.11%)
Sep 11, 2013 1.903 1.903 1.900 1.902 0 +0.01(+0.57%)
Sep 10, 2013 1.930 1.930 1.891 1.891 0 -0.04(-2.00%)
Sep 09, 2013 1.880 1.930 1.880 1.930 0 +0.06(+3.21%)
Sep 06, 2013 1.940 1.960 1.870 1.870 0 -0.06(-3.11%)
Sep 05, 2013 1.910 1.930 1.900 1.930 0 +0.05(+2.66%)
Sep 04, 2013 1.900 1.920 1.860 1.880 0 -0.02(-1.05%)
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.