Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.