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 (%)
Apr 29, 2005 0.9600 0.9600 0.8500 0.8700 17,104 +0.04(+4.82%)
Apr 28, 2005 0.8500 0.9000 0.8200 0.8300 56,791 -0.03(-3.49%)
Apr 27, 2005 0.9300 0.9300 0.8200 0.8600 17,805 -0.05(-5.49%)
Apr 26, 2005 0.9500 0.9500 0.9000 0.9100 7,200 -0.04(-4.21%)
Apr 25, 2005 0.9700 0.9700 0.9100 0.9500 14,870 -0.01(-1.04%)
Apr 22, 2005 0.9300 0.9600 0.9200 0.9600 19,900 +0.01(+1.05%)
Apr 21, 2005 0.9600 0.9800 0.9300 0.9500 12,907 +0.01(+1.06%)
Apr 20, 2005 1.000 1.000 0.9300 0.9400 10,886 -0.02(-2.08%)
Apr 19, 2005 0.9600 0.9600 0.9100 0.9600 37,215 +0.01(+1.05%)
Apr 18, 2005 0.9100 1.010 0.9100 0.9500 20,079 +0.00(+0.00%)
Apr 15, 2005 1.100 1.100 0.7200 0.9500 117,351 -0.17(-15.18%)
Apr 14, 2005 1.120 1.140 1.090 1.120 26,405 -0.04(-3.45%)
Apr 13, 2005 1.100 1.250 1.090 1.160 60,456 +0.04(+3.57%)
Apr 12, 2005 1.100 1.140 1.100 1.120 21,155 +0.01(+0.90%)
Apr 11, 2005 1.090 1.130 1.090 1.110 15,200 -0.03(-2.63%)
Apr 08, 2005 1.150 1.160 1.090 1.140 19,140 -0.01(-0.87%)
Apr 07, 2005 1.160 1.190 1.150 1.150 14,447 -0.01(-0.86%)
Apr 06, 2005 1.140 1.190 1.130 1.160 16,460 -0.01(-0.85%)
Apr 05, 2005 1.200 1.200 1.170 1.170 13,361 -0.02(-1.68%)
Apr 04, 2005 1.180 1.200 1.140 1.190 34,338 +0.02(+1.62%)
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.