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, 2002 0.9700 0.9700 0.8300 0.9000 76,200 -0.05(-5.26%)
Jul 30, 2002 1.160 1.250 0.8300 0.9500 59,200 -0.21(-18.10%)
Jul 29, 2002 1.090 1.200 1.030 1.160 16,700 +0.18(+18.37%)
Jul 26, 2002 1.000 1.000 0.9500 0.9800 12,900 -0.02(-2.10%)
Jul 25, 2002 1.010 1.090 0.9900 1.001 11,700 -0.05(-4.67%)
Jul 24, 2002 1.050 1.050 0.8800 1.050 17,000 +0.00(+0.00%)
Jul 23, 2002 1.140 1.250 0.9500 1.050 35,250 -0.13(-11.02%)
Jul 22, 2002 1.290 1.290 1.150 1.180 9,300 -0.12(-9.23%)
Jul 19, 2002 1.370 1.370 1.300 1.300 500 +0.03(+2.36%)
Jul 17, 2002 1.321 1.321 1.220 1.270 5,400 -0.10(-7.37%)
Jul 12, 2002 1.300 1.420 1.300 1.371 13,500 +0.02(+1.56%)
Jul 11, 2002 1.460 1.460 1.280 1.350 8,800 -0.05(-3.57%)
Jul 10, 2002 1.520 1.520 1.300 1.400 7,400 -0.12(-7.89%)
Jul 09, 2002 1.600 1.600 1.520 1.520 27,500 -0.08(-5.00%)
Jul 08, 2002 1.600 1.600 1.600 1.600 9,300 +0.00(+0.00%)
Jul 05, 2002 1.700 1.700 1.600 1.600 2,000 -0.09(-5.33%)
Jul 04, 2002 1.540 1.690 1.440 1.690 4,900 +0.00(+0.00%)
Jul 03, 2002 1.540 1.690 1.440 1.690 4,900 -0.03(-1.74%)
Jul 02, 2002 1.650 1.800 1.590 1.720 46,600 +0.37(+27.41%)
Jul 01, 2002 1.600 1.700 1.350 1.350 15,900 -0.39(-22.41%)
Jun 27, 2002 1.250 1.740 1.250 1.740 10,800 +0.34(+24.29%)
Jun 26, 2002 1.150 1.500 1.150 1.400 25,300 +0.00(+0.00%)
Jun 25, 2002 1.670 1.790 1.400 1.400 37,000 -0.28(-16.62%)
Jun 21, 2002 1.700 1.700 1.600 1.679 22,400 -0.02(-1.24%)
Jun 20, 2002 1.800 1.800 1.690 1.700 16,800 -0.11(-6.08%)
Jun 19, 2002 1.860 1.890 1.600 1.810 32,500 -0.09(-4.74%)
Jun 18, 2002 1.850 1.901 1.650 1.900 8,600 +0.00(+0.00%)
Jun 17, 2002 1.950 1.950 1.880 1.900 13,600 -0.10(-5.00%)
Jun 14, 2002 1.750 2.000 1.750 2.000 3,600 -0.03(-1.48%)
Jun 12, 2002 1.900 2.050 1.900 2.030 12,400 +0.03(+1.50%)
Jun 11, 2002 1.951 2.020 1.951 2.000 5,400 +0.05(+2.56%)
Jun 10, 2002 1.870 1.950 1.870 1.950 25,000 +0.03(+1.56%)
Jun 07, 2002 2.000 2.000 1.920 1.920 15,600 -0.06(-3.03%)
Jun 06, 2002 1.910 2.090 1.910 1.980 30,600 -0.02(-1.00%)
Jun 05, 2002 1.850 2.010 1.850 2.000 18,700 +0.09(+4.66%)
May 31, 2002 1.950 2.000 1.911 1.911 4,200 -0.07(-3.48%)
May 28, 2002 2.055 2.100 1.940 1.980 28,700 -0.04(-1.98%)
May 27, 2002 2.100 2.190 2.020 2.020 6,200 +0.00(+0.00%)
May 24, 2002 2.100 2.190 2.020 2.020 6,200 -0.08(-3.81%)
May 23, 2002 2.100 2.110 2.000 2.100 29,500 +0.00(+0.00%)
May 22, 2002 2.001 2.100 1.950 2.100 21,800 +0.09(+4.48%)
May 21, 2002 1.960 2.090 1.960 2.010 20,600 +0.00(+0.00%)
May 20, 2002 2.110 2.110 1.950 2.010 8,300 -0.03(-1.47%)
May 17, 2002 2.060 2.150 2.000 2.040 48,400 -0.11(-5.12%)
May 16, 2002 2.210 2.210 1.900 2.150 85,800 -0.05(-2.27%)
May 15, 2002 2.260 2.261 2.200 2.200 15,700 -0.10(-4.35%)
May 14, 2002 2.340 2.340 2.150 2.300 4,700 -0.05(-2.09%)
May 13, 2002 2.151 2.400 2.151 2.349 13,600 +0.10(+4.40%)
May 10, 2002 2.150 2.350 2.110 2.250 16,700 -0.10(-4.26%)
May 09, 2002 2.360 2.360 2.100 2.350 16,000 -0.10(-4.08%)
May 08, 2002 2.510 2.750 2.350 2.450 99,400 -0.06(-2.39%)
May 07, 2002 2.170 2.780 2.170 2.510 496,000 +0.36(+16.74%)
May 06, 2002 1.990 2.220 1.990 2.150 40,400 +0.09(+4.37%)
May 03, 2002 1.999 2.060 1.990 2.060 7,400 +0.07(+3.52%)
May 02, 2002 1.990 1.990 1.920 1.990 5,000 -0.01(-0.50%)
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.