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 (%)
Jun 30, 2005 0.8300 0.8400 0.8040 0.8200 13,210 -0.01(-1.20%)
Jun 29, 2005 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 28, 2005 0.8500 0.8700 0.8200 0.8300 14,200 -0.02(-2.35%)
Jun 27, 2005 0.9400 0.9999 0.8400 0.8500 10,400 -0.05(-5.56%)
Jun 24, 2005 0.9600 1.000 0.9000 0.9000 15,500 -0.05(-5.26%)
Jun 23, 2005 1.010 1.020 0.9500 0.9500 15,150 -0.02(-2.06%)
Jun 22, 2005 0.9600 1.040 0.9000 0.9700 46,293 +0.01(+1.04%)
Jun 21, 2005 0.9900 1.050 0.9510 0.9600 79,942 -0.02(-2.04%)
Jun 20, 2005 0.8100 1.040 0.7900 0.9800 86,554 +0.14(+16.67%)
Jun 17, 2005 0.8790 0.8800 0.8400 0.8400 616 -0.03(-3.45%)
Jun 16, 2005 0.8700 0.9100 0.8510 0.8700 8,285 -0.04(-4.40%)
Jun 15, 2005 0.8500 0.9600 0.8500 0.9100 30,391 +0.10(+12.35%)
Jun 14, 2005 0.8200 0.8200 0.7900 0.8100 13,200 -0.01(-1.22%)
Jun 13, 2005 0.8400 0.8400 0.8000 0.8200 1,934 -0.03(-3.53%)
Jun 10, 2005 0.8410 0.8500 0.8000 0.8500 8,465 +0.02(+2.41%)
Jun 09, 2005 0.8000 0.8301 0.8000 0.8300 3,378 -0.02(-2.35%)
Jun 08, 2005 0.8900 0.9100 0.8400 0.8500 15,172 -0.08(-8.60%)
Jun 07, 2005 0.8700 0.9300 0.8200 0.9300 12,371 +0.04(+4.49%)
Jun 06, 2005 0.9100 0.9300 0.8700 0.8900 10,458 -0.02(-2.20%)
Jun 03, 2005 0.9000 0.9800 0.8800 0.9100 36,588 +0.01(+1.11%)
Jun 02, 2005 0.9000 0.9400 0.9000 0.9000 14,869 -0.03(-3.23%)
Jun 01, 2005 1.090 1.090 0.9200 0.9300 11,200 -0.03(-3.12%)
May 31, 2005 1.190 1.190 0.8900 0.9600 33,186 +0.01(+1.16%)
May 27, 2005 0.9400 0.9900 0.8900 0.9490 13,700 +0.03(+3.15%)
May 26, 2005 0.9001 0.9240 0.9000 0.9200 10,309 +0.02(+2.22%)
May 25, 2005 0.8800 0.9010 0.8800 0.9000 2,749 +0.00(+0.00%)
May 24, 2005 0.9600 0.9600 0.9000 0.9000 9,700 -0.06(-6.25%)
May 23, 2005 0.9800 1.030 0.8500 0.9600 13,730 -0.03(-3.03%)
May 20, 2005 1.000 1.140 0.9110 0.9900 25,324 +0.00(+0.00%)
May 19, 2005 0.8500 1.030 0.8400 0.9900 101,434 +0.17(+20.73%)
May 18, 2005 0.8000 0.8400 0.7800 0.8200 28,500 +0.02(+2.50%)
May 17, 2005 0.7700 0.8000 0.7500 0.8000 15,139 +0.03(+3.90%)
May 16, 2005 0.8000 0.8000 0.7700 0.7700 7,734 -0.03(-3.75%)
May 13, 2005 0.8100 0.8300 0.7500 0.8000 61,917 -0.05(-5.88%)
May 12, 2005 0.8200 0.9000 0.8000 0.8500 39,050 +0.03(+3.66%)
May 11, 2005 0.8500 0.8500 0.7900 0.8200 40,832 -0.03(-3.53%)
May 10, 2005 0.8300 0.8500 0.8200 0.8500 12,969 +0.03(+3.66%)
May 09, 2005 0.8300 0.8400 0.7800 0.8200 25,921 +0.01(+1.23%)
May 06, 2005 0.8200 0.8300 0.8100 0.8100 8,400 +0.00(+0.00%)
May 05, 2005 0.8700 0.9000 0.7900 0.8100 42,887 -0.09(-10.00%)
May 04, 2005 0.8600 0.9200 0.8500 0.9000 23,880 +0.03(+3.45%)
May 03, 2005 0.8000 0.9300 0.8000 0.8700 28,400 -0.04(-4.40%)
May 02, 2005 0.8700 0.9200 0.8700 0.9100 12,600 +0.04(+4.60%)
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.