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 (%)
Jul 31, 2007 4.700 4.870 4.540 4.550 339,612 -0.18(-3.81%)
Jul 30, 2007 5.030 5.110 4.680 4.730 552,671 -0.31(-6.15%)
Jul 27, 2007 5.130 5.223 5.020 5.040 224,583 -0.09(-1.76%)
Jul 26, 2007 5.510 5.510 5.000 5.130 417,245 -0.63(-10.94%)
Jul 25, 2007 5.750 6.060 5.500 5.760 390,430 +0.08(+1.41%)
Jul 24, 2007 6.290 6.490 5.610 5.680 626,495 -0.87(-13.28%)
Jul 23, 2007 7.110 7.130 6.450 6.550 408,010 -0.55(-7.75%)
Jul 20, 2007 7.200 7.200 6.750 7.100 164,284 +0.02(+0.28%)
Jul 19, 2007 7.240 7.240 7.020 7.080 124,204 -0.03(-0.42%)
Jul 18, 2007 7.030 7.130 6.850 7.110 223,627 -0.02(-0.28%)
Jul 17, 2007 7.240 7.250 7.040 7.130 202,487 -0.12(-1.66%)
Jul 16, 2007 6.700 7.280 6.600 7.250 541,082 +0.55(+8.21%)
Jul 13, 2007 6.590 6.830 6.440 6.700 550,895 -0.18(-2.62%)
Jul 12, 2007 7.650 7.650 6.800 6.880 685,231 -0.34(-4.71%)
Jul 11, 2007 6.820 7.320 6.750 7.220 406,259 +0.20(+2.85%)
Jul 10, 2007 8.000 8.050 6.250 7.020 951,425 -0.97(-12.14%)
Jul 09, 2007 7.540 8.050 7.450 7.990 804,207 +0.69(+9.45%)
Jul 06, 2007 7.150 7.430 7.100 7.300 478,507 +0.21(+2.96%)
Jul 05, 2007 7.090 7.450 6.850 7.090 761,217 +0.13(+1.87%)
Jul 03, 2007 6.510 6.990 6.510 6.960 613,888 +0.51(+7.91%)
Jul 02, 2007 5.960 6.450 5.840 6.450 438,248 +0.61(+10.45%)
Jun 29, 2007 5.820 6.000 5.690 5.840 253,967 +0.06(+1.04%)
Jun 28, 2007 5.720 5.880 5.710 5.780 154,835 +0.10(+1.76%)
Jun 27, 2007 5.500 5.730 5.480 5.680 99,843 +0.07(+1.25%)
Jun 26, 2007 5.760 5.800 5.450 5.610 235,569 -0.13(-2.26%)
Jun 25, 2007 5.500 5.750 5.450 5.740 510,808 +0.30(+5.51%)
Jun 22, 2007 5.400 5.500 5.200 5.440 138,991 +0.04(+0.74%)
Jun 21, 2007 5.370 5.400 5.100 5.400 121,358 +0.05(+0.93%)
Jun 20, 2007 5.490 5.490 5.350 5.350 128,700 +0.00(+0.00%)
Jun 19, 2007 5.300 5.450 5.230 5.350 461,200 +0.12(+2.29%)
Jun 18, 2007 5.160 5.240 5.000 5.230 271,700 +0.34(+6.95%)
Jun 15, 2007 4.790 4.900 4.630 4.890 177,300 +0.17(+3.60%)
Jun 14, 2007 4.550 4.740 4.550 4.720 76,500 +0.17(+3.74%)
Jun 13, 2007 4.720 4.740 4.540 4.550 91,400 -0.18(-3.81%)
Jun 12, 2007 4.900 4.900 4.560 4.730 95,200 -0.15(-3.07%)
Jun 11, 2007 4.900 5.030 4.600 4.880 276,016 +0.12(+2.52%)
Jun 08, 2007 4.500 4.800 4.440 4.760 230,708 +0.01(+0.21%)
Jun 07, 2007 5.150 5.150 4.580 4.750 399,359 -0.22(-4.43%)
Jun 06, 2007 5.240 5.260 4.780 4.970 309,704 -0.27(-5.15%)
Jun 05, 2007 5.270 5.330 5.050 5.240 541,423 +0.20(+3.97%)
Jun 04, 2007 5.000 5.200 4.880 5.040 495,450 +0.09(+1.82%)
Jun 01, 2007 4.750 4.950 4.630 4.950 326,672 +0.25(+5.32%)
May 31, 2007 4.690 4.740 4.500 4.700 185,600 +0.01(+0.21%)
May 30, 2007 4.370 4.820 4.250 4.690 398,354 +0.32(+7.32%)
May 29, 2007 4.720 4.830 4.110 4.370 909,002 +0.49(+12.63%)
May 25, 2007 3.530 3.900 3.523 3.880 300,990 +0.36(+10.23%)
May 24, 2007 3.700 3.730 3.500 3.520 185,004 -0.16(-4.35%)
May 23, 2007 3.530 3.690 3.480 3.680 245,966 +0.19(+5.45%)
May 22, 2007 3.400 3.550 3.350 3.490 413,762 +0.10(+2.95%)
May 21, 2007 3.120 3.430 3.120 3.390 323,858 +0.28(+9.00%)
May 18, 2007 3.120 3.210 3.040 3.110 59,080 +0.00(+0.00%)
May 17, 2007 3.160 3.170 3.060 3.110 45,232 -0.04(-1.27%)
May 16, 2007 3.080 3.170 3.060 3.150 83,328 +0.07(+2.27%)
May 15, 2007 3.150 3.170 3.050 3.080 75,546 -0.07(-2.22%)
May 14, 2007 3.340 3.370 3.110 3.150 732,993 +0.08(+2.61%)
May 11, 2007 3.100 3.140 2.990 3.070 160,059 +0.03(+0.99%)
May 10, 2007 3.000 3.050 2.980 3.040 34,090 +0.06(+2.01%)
May 09, 2007 2.940 3.010 2.930 2.980 46,834 -0.01(-0.33%)
May 08, 2007 3.010 3.010 2.950 2.990 17,749 +0.02(+0.67%)
May 07, 2007 2.920 2.970 2.900 2.970 54,149 +0.04(+1.37%)
May 04, 2007 2.960 3.060 2.930 2.930 25,994 -0.07(-2.33%)
May 03, 2007 2.970 3.030 2.970 3.000 3,098 +0.04(+1.35%)
May 02, 2007 2.900 3.060 2.880 2.960 53,904 +0.06(+2.07%)
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.