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 30, 2008 2.060 2.090 2.020 2.020 18,437 -0.04(-2.13%)
Apr 29, 2008 2.090 2.130 2.000 2.064 19,565 +0.01(+0.68%)
Apr 28, 2008 1.900 2.090 1.900 2.050 46,202 +0.12(+6.22%)
Apr 25, 2008 1.920 1.930 1.870 1.930 21,082 +0.06(+3.21%)
Apr 24, 2008 1.770 1.880 1.770 1.870 18,685 +0.10(+5.66%)
Apr 23, 2008 1.920 1.926 1.720 1.770 89,040 -0.10(-5.35%)
Apr 22, 2008 1.720 2.300 1.720 1.870 73,255 +0.17(+9.94%)
Apr 21, 2008 1.720 1.720 1.700 1.701 21,880 -0.02(-1.10%)
Apr 18, 2008 1.770 1.830 1.700 1.720 16,150 +0.01(+0.58%)
Apr 17, 2008 1.680 1.730 1.680 1.710 10,850 -0.05(-2.84%)
Apr 16, 2008 1.760 1.850 1.750 1.760 31,568 +0.07(+4.14%)
Apr 15, 2008 1.680 1.700 1.660 1.690 19,200 +0.01(+0.60%)
Apr 14, 2008 1.730 1.730 1.620 1.680 41,331 -0.06(-3.45%)
Apr 11, 2008 1.840 1.840 1.550 1.740 71,085 -0.11(-5.95%)
Apr 10, 2008 1.930 1.930 1.790 1.850 14,115 -0.04(-2.12%)
Apr 09, 2008 1.950 1.950 1.890 1.890 5,828 -0.07(-3.57%)
Apr 08, 2008 1.850 1.960 1.850 1.960 15,649 +0.15(+8.29%)
Apr 07, 2008 1.980 2.000 1.660 1.810 50,692 -0.17(-8.59%)
Apr 04, 2008 1.980 2.000 1.960 1.980 30,959 +0.01(+0.51%)
Apr 03, 2008 1.860 1.990 1.860 1.970 51,559 +0.11(+5.91%)
Apr 02, 2008 1.840 1.920 1.840 1.860 9,320 +0.04(+2.20%)
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.