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, 2006 2.750 2.800 2.650 2.730 51,177 +0.08(+3.02%)
Jul 28, 2006 2.670 2.750 2.580 2.650 35,547 -0.05(-1.85%)
Jul 27, 2006 2.850 2.850 2.700 2.700 95,097 -0.10(-3.57%)
Jul 26, 2006 2.500 2.850 2.420 2.800 245,033 +0.29(+11.55%)
Jul 25, 2006 2.470 2.510 2.462 2.510 9,578 +0.00(+0.00%)
Jul 24, 2006 2.400 2.530 2.380 2.510 15,648 +0.12(+5.02%)
Jul 21, 2006 2.490 2.500 2.370 2.390 20,997 -0.10(-4.02%)
Jul 20, 2006 2.430 2.550 2.370 2.490 52,747 +0.12(+5.06%)
Jul 19, 2006 2.450 2.470 2.370 2.370 75,102 -0.07(-2.87%)
Jul 18, 2006 2.370 2.530 2.370 2.440 13,242 +0.07(+2.95%)
Jul 17, 2006 2.310 2.440 2.253 2.370 40,053 +0.02(+0.85%)
Jul 14, 2006 2.556 2.556 2.300 2.350 32,910 +0.03(+1.29%)
Jul 13, 2006 2.470 2.600 2.320 2.320 21,720 -0.25(-9.73%)
Jul 12, 2006 2.410 2.600 2.390 2.570 99,028 +0.17(+7.08%)
Jul 11, 2006 2.150 2.410 2.140 2.400 40,180 +0.14(+6.19%)
Jul 10, 2006 2.220 2.300 2.220 2.260 14,911 -0.03(-1.31%)
Jul 07, 2006 2.270 2.300 2.230 2.290 11,648 -0.01(-0.43%)
Jul 06, 2006 2.310 2.350 2.270 2.300 22,775 -0.01(-0.43%)
Jul 05, 2006 2.350 2.350 2.300 2.310 50,278 +0.01(+0.43%)
Jul 03, 2006 2.340 2.340 2.200 2.300 32,701 -0.02(-0.86%)
Jun 30, 2006 2.244 2.350 2.220 2.320 35,896 +0.08(+3.57%)
Jun 29, 2006 2.210 2.240 2.170 2.240 10,900 +0.02(+0.90%)
Jun 28, 2006 2.240 2.240 2.160 2.220 59,282 -0.03(-1.33%)
Jun 27, 2006 2.230 2.280 2.230 2.250 14,159 -0.01(-0.44%)
Jun 26, 2006 2.160 2.300 2.160 2.260 14,800 -0.05(-2.16%)
Jun 23, 2006 2.350 2.350 2.220 2.310 21,010 +0.04(+1.76%)
Jun 22, 2006 2.300 2.300 2.240 2.270 4,720 +0.00(+0.00%)
Jun 21, 2006 2.310 2.340 2.270 2.270 19,140 -0.04(-1.54%)
Jun 20, 2006 2.320 2.320 2.280 2.305 12,522 +0.01(+0.23%)
Jun 19, 2006 2.520 2.520 2.230 2.300 25,087 +0.03(+1.32%)
Jun 16, 2006 2.320 2.320 2.220 2.270 22,850 -0.03(-1.11%)
Jun 15, 2006 2.300 2.390 2.180 2.295 53,937 +0.05(+2.02%)
Jun 14, 2006 2.250 2.330 2.200 2.250 89,884 -0.04(-1.75%)
Jun 13, 2006 2.350 2.430 2.280 2.290 78,817 -0.09(-3.78%)
Jun 12, 2006 2.480 2.500 2.360 2.380 44,213 -0.12(-4.80%)
Jun 09, 2006 2.520 2.620 2.400 2.500 27,644 -0.04(-1.57%)
Jun 08, 2006 2.610 2.650 2.400 2.540 60,295 -0.05(-1.93%)
Jun 07, 2006 2.630 2.696 2.570 2.590 18,465 -0.06(-2.26%)
Jun 06, 2006 2.750 2.750 2.610 2.650 39,254 -0.05(-1.85%)
Jun 05, 2006 2.610 2.800 2.610 2.700 93,908 +0.09(+3.45%)
Jun 02, 2006 2.520 2.620 2.480 2.610 46,199 +0.12(+4.82%)
Jun 01, 2006 2.450 2.530 2.442 2.490 22,946 +0.06(+2.47%)
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%)
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.