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 (%)
Jan 31, 2013 2.600 2.600 2.550 2.550 6,707 -0.05(-1.92%)
Jan 30, 2013 2.440 2.600 2.440 2.600 44,386 +0.06(+2.36%)
Jan 29, 2013 2.510 2.540 2.510 2.540 10,971 +0.03(+1.20%)
Jan 28, 2013 2.440 2.520 2.440 2.510 8,587 +0.04(+1.62%)
Jan 25, 2013 2.450 2.500 2.440 2.470 8,200 +0.02(+0.82%)
Jan 24, 2013 2.430 2.480 2.430 2.450 7,097 +0.01(+0.41%)
Jan 23, 2013 2.430 2.560 2.430 2.440 14,566 -0.02(-0.81%)
Jan 22, 2013 2.430 2.480 2.430 2.460 5,641 +0.02(+0.82%)
Jan 18, 2013 2.480 2.480 2.440 2.440 6,112 -0.03(-1.21%)
Jan 17, 2013 2.470 2.588 2.470 2.470 6,585 -0.03(-1.20%)
Jan 16, 2013 2.420 2.500 2.380 2.500 33,116 +0.07(+2.88%)
Jan 15, 2013 2.440 2.440 2.310 2.430 2,826 -0.02(-0.82%)
Jan 14, 2013 2.450 2.450 2.431 2.450 5,450 +0.00(+0.00%)
Jan 11, 2013 2.470 2.470 2.420 2.450 5,459 -0.02(-0.81%)
Jan 10, 2013 2.490 2.490 2.460 2.470 13,504 -0.02(-0.80%)
Jan 09, 2013 2.490 2.490 2.460 2.490 4,954 +0.03(+1.22%)
Jan 08, 2013 2.520 2.520 2.460 2.460 16,949 -0.06(-2.38%)
Jan 07, 2013 2.537 2.550 2.440 2.520 21,700 +0.00(+0.00%)
Jan 04, 2013 2.400 2.610 2.400 2.520 29,116 +0.13(+5.58%)
Jan 03, 2013 2.330 2.389 2.330 2.387 7,800 +0.06(+2.44%)
Jan 02, 2013 2.370 2.450 2.320 2.330 84,936 -0.10(-4.07%)
Dec 31, 2012 2.350 2.440 2.240 2.429 12,969 +0.04(+1.62%)
Dec 28, 2012 2.353 2.400 2.300 2.390 20,218 +0.01(+0.42%)
Dec 27, 2012 2.340 2.390 2.334 2.380 22,600 +0.04(+1.71%)
Dec 26, 2012 2.322 2.370 2.220 2.340 10,035 +0.00(+0.00%)
Dec 24, 2012 2.300 2.360 2.300 2.340 8,400 +0.11(+4.93%)
Dec 21, 2012 2.400 2.400 2.220 2.230 59,391 -0.15(-6.30%)
Dec 20, 2012 2.280 2.380 2.280 2.380 15,608 +0.09(+3.93%)
Dec 19, 2012 2.320 2.405 2.250 2.290 72,242 -0.08(-3.38%)
Dec 18, 2012 2.420 2.420 2.300 2.370 32,396 -0.09(-3.66%)
Dec 17, 2012 2.300 2.470 2.290 2.460 9,000 +0.13(+5.39%)
Dec 14, 2012 2.380 2.380 2.310 2.334 13,720 -0.04(-1.51%)
Dec 13, 2012 2.320 2.380 2.320 2.370 6,462 +0.05(+2.16%)
Dec 12, 2012 2.350 2.390 2.300 2.320 25,640 -0.02(-0.85%)
Dec 11, 2012 2.380 2.380 2.290 2.340 12,242 -0.02(-0.85%)
Dec 10, 2012 2.380 2.400 2.350 2.360 15,705 +0.00(+0.00%)
Dec 07, 2012 2.380 2.400 2.350 2.360 12,946 -0.02(-0.84%)
Dec 06, 2012 2.300 2.380 2.300 2.380 10,451 +0.04(+1.71%)
Dec 05, 2012 2.330 2.340 2.297 2.340 9,581 +0.02(+0.86%)
Dec 04, 2012 2.290 2.360 2.290 2.320 36,258 +0.07(+3.11%)
Nov 30, 2012 2.300 2.320 2.240 2.250 17,699 +0.01(+0.45%)
Nov 29, 2012 2.220 2.290 2.220 2.240 14,660 +0.00(+0.02%)
Nov 28, 2012 2.210 2.240 2.210 2.240 6,000 -0.00(-0.02%)
Nov 27, 2012 2.400 2.400 2.171 2.240 74,837 -0.14(-5.88%)
Nov 26, 2012 2.430 2.430 2.221 2.380 12,693 +0.06(+2.59%)
Nov 23, 2012 2.320 2.440 2.300 2.320 12,396 +0.03(+1.31%)
Nov 21, 2012 2.250 2.330 2.250 2.290 8,084 +0.05(+2.23%)
Nov 20, 2012 2.200 2.240 2.160 2.240 20,294 +0.01(+0.45%)
Nov 19, 2012 2.250 2.250 2.210 2.230 32,157 -0.02(-0.89%)
Nov 16, 2012 2.314 2.314 2.250 2.250 3,945 -0.04(-1.75%)
Nov 15, 2012 2.310 2.310 2.250 2.290 11,390 -0.06(-2.76%)
Nov 14, 2012 2.310 2.380 2.260 2.355 31,645 +0.04(+1.51%)
Nov 13, 2012 2.340 2.410 2.310 2.320 47,107 -0.09(-3.73%)
Nov 12, 2012 2.470 2.500 2.400 2.410 26,685 -0.09(-3.60%)
Nov 09, 2012 2.700 2.850 2.050 2.500 161,534 -0.32(-11.35%)
Nov 08, 2012 2.840 2.850 2.760 2.820 35,628 +0.01(+0.36%)
Nov 07, 2012 2.800 2.830 2.770 2.810 18,563 -0.01(-0.35%)
Nov 06, 2012 2.900 2.900 2.820 2.820 4,001 -0.03(-1.05%)
Nov 05, 2012 2.880 2.900 2.740 2.850 78,540 -0.04(-1.44%)
Nov 02, 2012 2.926 2.926 2.880 2.892 1,800 +0.01(+0.41%)
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.