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 (%)
May 31, 2006 2.500 2.500 2.370 2.430 11,921 -0.03(-1.22%)
May 30, 2006 2.400 2.490 2.400 2.460 18,493 +0.03(+1.23%)
May 26, 2006 2.400 2.430 2.374 2.430 26,122 +0.04(+1.67%)
May 25, 2006 2.450 2.500 2.360 2.390 35,518 -0.01(-0.42%)
May 24, 2006 2.590 2.590 2.370 2.400 56,687 -0.10(-4.00%)
May 23, 2006 2.460 2.500 2.360 2.500 77,229 +0.10(+4.17%)
May 22, 2006 2.480 2.500 2.300 2.400 107,249 -0.07(-2.83%)
May 19, 2006 2.460 2.530 2.360 2.470 139,538 -0.03(-1.20%)
May 18, 2006 2.550 2.600 2.500 2.500 60,063 -0.07(-2.72%)
May 17, 2006 2.630 2.670 2.550 2.570 115,648 -0.04(-1.53%)
May 16, 2006 2.520 2.650 2.520 2.610 136,014 +0.07(+2.76%)
May 15, 2006 2.760 2.820 2.520 2.540 118,521 -0.23(-8.30%)
May 12, 2006 3.170 3.170 2.660 2.770 295,359 -0.16(-5.46%)
May 11, 2006 2.800 2.980 2.700 2.930 369,008 +0.13(+4.49%)
May 10, 2006 3.020 3.090 2.790 2.804 176,673 -0.21(-6.84%)
May 09, 2006 3.020 3.130 2.810 3.010 296,499 -0.01(-0.33%)
May 08, 2006 3.100 3.140 2.970 3.020 303,115 +0.04(+1.34%)
May 05, 2006 2.630 3.000 2.630 2.980 285,538 +0.38(+14.62%)
May 04, 2006 2.590 2.610 2.550 2.600 78,402 +0.01(+0.39%)
May 03, 2006 2.580 2.640 2.550 2.590 61,044 +0.02(+0.78%)
May 02, 2006 2.570 2.600 2.510 2.570 51,597 -0.03(-1.15%)
May 01, 2006 2.660 2.660 2.550 2.600 45,396 -0.07(-2.62%)
Apr 28, 2006 2.600 2.690 2.600 2.670 23,000 +0.06(+2.30%)
Apr 27, 2006 2.720 2.720 2.576 2.610 36,614 -0.07(-2.61%)
Apr 26, 2006 2.570 2.680 2.570 2.680 25,121 +0.13(+5.10%)
Apr 25, 2006 2.560 2.580 2.550 2.550 27,701 -0.00(-0.00%)
Apr 24, 2006 2.650 2.650 2.430 2.550 62,408 +0.11(+4.51%)
Apr 21, 2006 2.510 2.528 2.420 2.440 48,625 -0.03(-1.21%)
Apr 20, 2006 2.430 2.540 2.240 2.470 53,754 +0.07(+2.92%)
Apr 19, 2006 2.380 2.500 2.370 2.400 41,164 +0.00(+0.00%)
Apr 18, 2006 2.440 2.540 2.360 2.400 57,734 -0.05(-2.04%)
Apr 17, 2006 2.560 2.560 2.400 2.450 154,734 +0.05(+2.08%)
Apr 13, 2006 2.390 2.400 2.350 2.400 14,250 -0.01(-0.41%)
Apr 12, 2006 2.510 2.500 2.350 2.410 88,869 -0.10(-3.99%)
Apr 11, 2006 2.600 2.650 2.510 2.510 82,450 -0.10(-3.83%)
Apr 10, 2006 2.740 2.740 2.600 2.610 68,477 +0.01(+0.38%)
Apr 07, 2006 2.565 2.620 2.500 2.600 124,800 +0.00(+0.00%)
Apr 06, 2006 2.550 2.600 2.390 2.600 102,336 +0.05(+1.96%)
Apr 05, 2006 2.480 2.550 2.480 2.550 80,645 +0.10(+4.08%)
Apr 04, 2006 2.430 2.480 2.300 2.450 61,485 +0.04(+1.66%)
Apr 03, 2006 2.350 2.480 2.350 2.410 69,176 +0.06(+2.55%)
Mar 31, 2006 2.440 2.440 2.320 2.350 121,490 -0.09(-3.69%)
Mar 30, 2006 2.480 2.520 2.410 2.440 74,880 -0.06(-2.40%)
Mar 29, 2006 2.510 2.530 2.450 2.500 85,196 +0.00(+0.00%)
Mar 28, 2006 2.600 2.600 2.490 2.500 88,202 -0.10(-3.85%)
Mar 27, 2006 2.600 2.680 2.580 2.600 55,258 +0.03(+1.17%)
Mar 24, 2006 2.550 2.590 2.540 2.570 214,818 +0.01(+0.39%)
Mar 23, 2006 2.540 2.580 2.533 2.560 67,400 -0.00(-0.02%)
Mar 22, 2006 2.590 2.650 2.540 2.560 84,600 +0.00(+0.02%)
Mar 21, 2006 2.490 2.560 2.460 2.560 96,480 +0.11(+4.49%)
Mar 20, 2006 2.530 2.530 2.420 2.450 172,727 -0.01(-0.41%)
Mar 17, 2006 2.450 2.490 2.440 2.460 236,450 -0.01(-0.40%)
Mar 16, 2006 2.600 2.600 2.440 2.470 229,097 -0.07(-2.76%)
Mar 15, 2006 2.630 2.640 2.310 2.540 533,650 -0.12(-4.51%)
Mar 14, 2006 2.750 2.910 2.600 2.660 916,532 +0.63(+31.03%)
Mar 13, 2006 2.150 2.150 1.740 2.030 284,925 +0.17(+9.14%)
Mar 10, 2006 1.950 1.990 1.680 1.860 85,851 -0.05(-2.62%)
Mar 09, 2006 1.790 2.030 1.790 1.910 56,761 +0.07(+3.80%)
Mar 08, 2006 1.860 1.870 1.730 1.840 85,706 -0.05(-2.65%)
Mar 07, 2006 1.950 1.980 1.860 1.890 62,979 -0.06(-3.13%)
Mar 06, 2006 2.000 2.000 1.930 1.951 55,130 -0.04(-1.96%)
Mar 03, 2006 2.000 2.050 1.950 1.990 55,365 +0.04(+2.05%)
Mar 02, 2006 2.040 2.040 1.930 1.950 39,248 -0.01(-0.51%)
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.