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, 2009 0.8400 0.9000 0.7800 0.8000 21,898 +0.04(+5.26%)
Jul 30, 2009 0.7500 0.8491 0.7500 0.7600 3,144 +0.04(+5.41%)
Jul 29, 2009 0.7100 0.8500 0.7100 0.7210 845 -0.11(-13.13%)
Jul 28, 2009 0.7300 0.8300 0.7300 0.8300 16,020 +0.10(+13.71%)
Jul 27, 2009 0.7034 0.8000 0.7000 0.7299 3,800 +0.02(+2.80%)
Jul 24, 2009 0.6710 0.7300 0.6700 0.7100 9,292 -0.01(-0.70%)
Jul 23, 2009 0.7001 0.7150 0.7001 0.7150 6,417 +0.02(+2.14%)
Jul 22, 2009 0.7000 0.7199 0.7000 0.7000 1,350 +0.02(+2.94%)
Jul 21, 2009 0.6895 0.6895 0.6800 0.6800 11,320 +0.01(+1.49%)
Jul 20, 2009 0.6700 0.7350 0.6700 0.6700 8,300 -0.01(-1.83%)
Jul 17, 2009 0.6825 0.6825 0.6825 0.6825 142 +0.00(+0.37%)
Jul 16, 2009 0.7200 0.7200 0.6800 0.6800 5,135 -0.06(-7.98%)
Jul 15, 2009 0.7001 0.7500 0.7000 0.7390 14,638 +0.02(+2.62%)
Jul 13, 2009 0.7000 0.7201 0.7201 0.7201 400 +0.01(+1.42%)
Jul 10, 2009 0.6700 0.8000 0.6699 0.7100 6,300 +0.06(+9.06%)
Jul 09, 2009 0.6500 0.6600 0.6410 0.6510 11,158 -0.02(-3.56%)
Jul 08, 2009 0.7000 0.7000 0.6700 0.6750 8,430 -0.04(-5.13%)
Jul 07, 2009 0.8200 0.8240 0.7115 0.7115 30,305 -0.11(-13.22%)
Jul 06, 2009 0.8000 0.8210 0.8000 0.8199 13,883 -0.01(-0.97%)
Jul 02, 2009 0.7501 0.8299 0.7500 0.8279 17,831 +0.05(+6.14%)
Jul 01, 2009 0.8690 0.8690 0.7500 0.7800 47,982 -0.09(-10.34%)
Jun 30, 2009 0.6800 1.190 0.6800 0.8700 330,505 +0.17(+24.27%)
Jun 29, 2009 0.6201 0.7500 0.6201 0.7001 7,311 +0.01(+0.73%)
Jun 26, 2009 0.5900 0.6999 0.5900 0.6950 31,868 +0.10(+17.80%)
Jun 25, 2009 0.5800 0.5900 0.5800 0.5900 2,700 +0.01(+1.72%)
Jun 24, 2009 0.5900 0.5900 0.5600 0.5800 3,800 -0.01(-1.69%)
Jun 23, 2009 0.6200 0.6200 0.5400 0.5900 9,630 -0.05(-7.81%)
Jun 22, 2009 0.6201 0.6400 0.6201 0.6400 1,000 -0.02(-3.03%)
Jun 19, 2009 0.6599 0.6600 0.6400 0.6600 4,950 +0.00(+0.02%)
Jun 18, 2009 0.6599 0.6599 0.6599 0.6599 1,500 +0.04(+6.44%)
Jun 17, 2009 0.6201 0.6201 0.6200 0.6200 3,000 -0.08(-11.42%)
Jun 16, 2009 0.6801 0.6999 0.6800 0.6999 2,800 +0.03(+4.46%)
Jun 15, 2009 0.5600 0.6700 0.5600 0.6700 2,350 +0.03(+4.69%)
Jun 12, 2009 0.6700 0.6700 0.6400 0.6400 3,200 -0.03(-4.48%)
Jun 11, 2009 0.6500 0.7000 0.6400 0.6700 5,720 -0.02(-2.88%)
Jun 10, 2009 0.6600 0.6899 0.6600 0.6899 1,850 +0.03(+4.53%)
Jun 09, 2009 0.6600 0.6600 0.6600 0.6600 510 -0.02(-2.94%)
Jun 08, 2009 0.6800 0.7500 0.6701 0.6800 5,186 +0.00(+0.00%)
Jun 05, 2009 0.6799 0.6800 0.6799 0.6800 3,400 +0.01(+1.49%)
Jun 04, 2009 0.7000 0.8300 0.6700 0.6700 21,875 -0.03(-4.29%)
Jun 03, 2009 0.6800 0.7200 0.6700 0.7000 87,536 +0.03(+4.48%)
Jun 02, 2009 0.5500 0.6799 0.5500 0.6700 8,953 -0.01(-1.47%)
Jun 01, 2009 0.6299 0.7000 0.6299 0.6800 20,512 +0.04(+6.58%)
May 29, 2009 0.6500 0.6500 0.6000 0.6380 13,466 +0.02(+2.90%)
May 28, 2009 0.5980 0.6200 0.5979 0.6200 4,940 +0.07(+12.52%)
May 27, 2009 0.5800 0.5800 0.5250 0.5510 7,160 -0.06(-9.67%)
May 26, 2009 0.5800 0.6200 0.5800 0.6100 5,600 +0.03(+5.17%)
May 22, 2009 0.5700 0.5900 0.5699 0.5800 9,567 -0.07(-10.77%)
May 20, 2009 0.6500 0.6500 0.6500 0.6500 4,300 +0.04(+6.56%)
May 19, 2009 0.6101 0.6101 0.6099 0.6100 6,500 +0.01(+1.67%)
May 18, 2009 0.6600 0.6696 0.6000 0.6000 2,575 +0.07(+13.21%)
May 15, 2009 0.6000 0.6000 0.5300 0.5300 17,390 -0.09(-14.52%)
May 14, 2009 0.6800 0.6800 0.5500 0.6200 19,186 -0.08(-11.43%)
May 13, 2009 0.5701 0.7000 0.5701 0.7000 4,800 +0.10(+16.67%)
May 12, 2009 0.5700 0.6900 0.5700 0.6000 9,544 -0.03(-4.76%)
May 11, 2009 0.6900 0.6900 0.5500 0.6300 3,130 +0.01(+1.61%)
May 08, 2009 0.7500 0.7501 0.5500 0.6200 28,975 -0.01(-1.59%)
May 07, 2009 0.7000 0.7300 0.6200 0.6300 15,622 -0.04(-6.51%)
May 06, 2009 0.7000 0.7000 0.6599 0.6739 7,700 +0.06(+10.48%)
May 05, 2009 0.6799 0.6800 0.6100 0.6100 5,100 +0.00(+0.00%)
May 04, 2009 0.5800 0.6700 0.5800 0.6100 7,495 +0.03(+5.17%)
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.