Smtc Corp (NQ: SMTX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.120	1.120	1.000	1.050	91,100	-0.04(-3.67%)
Jan 29, 2004	1.110	1.110	0.9500	1.090	436,600	-0.05(-4.39%)
Jan 28, 2004	1.230	1.230	1.080	1.140	277,400	-0.01(-1.04%)
Jan 27, 2004	1.170	1.203	1.150	1.152	147,500	+0.01(+1.05%)
Jan 26, 2004	1.230	1.300	1.080	1.140	252,900	-0.07(-5.79%)
Jan 23, 2004	1.320	1.320	1.210	1.210	84,900	-0.05(-3.97%)
Jan 22, 2004	1.250	1.370	1.240	1.260	78,800	-0.06(-4.55%)
Jan 21, 2004	1.480	1.480	1.310	1.320	255,000	-0.13(-8.97%)
Jan 20, 2004	1.440	1.500	1.300	1.450	651,100	+0.06(+4.32%)
Jan 16, 2004	1.280	1.500	1.200	1.390	577,200	+0.18(+14.69%)
Jan 15, 2004	1.280	1.290	1.180	1.212	193,958	+0.02(+1.85%)
Jan 14, 2004	1.210	1.240	1.160	1.190	178,616	-0.01(-0.83%)
Jan 13, 2004	1.220	1.220	1.140	1.200	136,035	+0.08(+7.14%)
Jan 12, 2004	1.250	1.340	1.100	1.120	393,366	-0.12(-9.68%)
Jan 09, 2004	1.190	1.330	1.100	1.240	1,347,053	+0.12(+10.71%)
Jan 08, 2004	0.9200	1.120	0.8300	1.120	565,799	+0.21(+23.08%)
Jan 07, 2004	0.8900	0.9200	0.8500	0.9100	98,190	+0.02(+2.25%)
Jan 06, 2004	0.9100	0.9100	0.8500	0.8900	73,000	+0.03(+3.49%)
Jan 05, 2004	0.8600	0.9000	0.8500	0.8600	108,000	+0.01(+1.18%)
Jan 02, 2004	0.8600	0.8600	0.8100	0.8500	42,400	+0.03(+3.66%)
Dec 31, 2003	0.8500	0.8500	0.7700	0.8200	103,100	-0.03(-3.53%)
Dec 30, 2003	0.8700	0.9000	0.8300	0.8500	72,148	-0.02(-2.30%)
Dec 29, 2003	0.8600	0.9300	0.8500	0.8700	182,806	+0.02(+2.35%)
Dec 26, 2003	0.8300	0.8700	0.8300	0.8500	179,950	+0.02(+2.41%)
Dec 24, 2003	0.7900	0.8500	0.7900	0.8300	20,909	+0.02(+2.47%)
Dec 23, 2003	0.8500	0.8500	0.7800	0.8100	42,574	-0.05(-5.81%)
Dec 22, 2003	0.8000	0.8600	0.7700	0.8600	99,080	+0.08(+10.26%)
Dec 19, 2003	0.7800	0.8100	0.7800	0.7800	56,843	-0.01(-1.27%)
Dec 18, 2003	0.7800	0.8000	0.7600	0.7900	77,760	+0.01(+1.28%)
Dec 17, 2003	0.8000	0.8100	0.7600	0.7800	21,276	-0.02(-2.50%)
Dec 16, 2003	0.7900	0.8000	0.7520	0.8000	37,063	+0.01(+1.27%)
Dec 15, 2003	0.8200	0.8200	0.7700	0.7900	73,689	-0.01(-1.25%)
Dec 12, 2003	0.8000	0.8100	0.7500	0.8000	64,440	+0.00(+0.00%)
Dec 11, 2003	0.8100	0.8400	0.7500	0.8000	277,900	+0.00(+0.00%)
Dec 10, 2003	0.8300	0.8400	0.7900	0.8000	82,950	-0.02(-2.44%)
Dec 09, 2003	0.7700	0.8300	0.7700	0.8200	114,361	+0.05(+6.49%)
Dec 08, 2003	0.8100	0.8100	0.7600	0.7700	146,688	-0.03(-3.75%)
Dec 05, 2003	0.8000	0.8400	0.8100	0.8000	140,687	+0.00(+0.00%)
Dec 04, 2003	0.8400	0.8400	0.8000	0.8000	146,500	-0.02(-2.44%)
Dec 03, 2003	0.8600	0.8600	0.8000	0.8200	210,603	+0.00(+0.00%)
Dec 02, 2003	0.8200	0.8400	0.8000	0.8200	81,355	-0.01(-1.20%)
Dec 01, 2003	0.8200	0.8700	0.8000	0.8300	117,790	-0.03(-3.49%)
Nov 28, 2003	0.8700	0.9000	0.8000	0.8600	77,150	+0.04(+4.88%)
Nov 26, 2003	0.8600	0.9000	0.7600	0.8200	187,213	-0.04(-4.09%)
Nov 25, 2003	0.9400	0.9800	0.7400	0.8550	933,278	-0.22(-20.09%)
Nov 24, 2003	1.140	1.150	1.030	1.070	246,226	-0.03(-2.73%)
Nov 21, 2003	1.090	1.200	1.050	1.100	281,098	+0.01(+0.92%)
Nov 20, 2003	1.179	1.180	1.050	1.090	267,796	-0.07(-6.03%)
Nov 19, 2003	1.110	1.240	1.000	1.160	882,147	+0.07(+6.42%)
Nov 18, 2003	0.9000	1.350	0.9000	1.090	3,025,554	+0.15(+15.96%)
Nov 17, 2003	0.8400	0.9500	0.8200	0.9400	478,965	+0.14(+17.50%)
Nov 14, 2003	0.7400	0.8100	0.7100	0.8000	339,210	+0.09(+12.52%)
Nov 13, 2003	0.7500	0.8100	0.6900	0.7110	583,530	-0.10(-12.22%)
Nov 12, 2003	0.8300	0.8300	0.7700	0.8100	216,613	-0.03(-3.57%)
Nov 11, 2003	0.8010	0.8400	0.7700	0.8400	156,558	+0.02(+2.44%)
Nov 10, 2003	0.8400	0.8400	0.7700	0.8200	189,500	-0.05(-5.75%)
Nov 07, 2003	0.9000	0.9300	0.8500	0.8700	95,451	+0.00(+0.00%)
Nov 06, 2003	0.9700	0.9800	0.8500	0.8700	431,706	-0.06(-6.45%)
Nov 05, 2003	0.8600	0.9600	0.8500	0.9300	417,284	+0.08(+9.41%)
Nov 04, 2003	0.8000	0.8500	0.7700	0.8500	451,237	+0.05(+6.25%)

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.