Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 0.6400 0.6500 0.6100 0.6500 38,000 +0.02(+3.17%)
May 27, 2004 0.5500 0.6300 0.5500 0.6300 44,200 -0.01(-1.56%)
May 26, 2004 0.5600 0.6400 0.5600 0.6400 6,700 +0.03(+4.92%)
May 25, 2004 0.6200 0.6200 0.5500 0.6100 43,000 +0.03(+5.17%)
May 24, 2004 0.6100 0.6500 0.5800 0.5800 36,200 -0.03(-4.92%)
May 21, 2004 0.5400 0.6100 0.5400 0.6100 50,200 +0.04(+7.02%)
May 20, 2004 0.5700 0.6000 0.5000 0.5700 60,100 -0.03(-5.00%)
May 19, 2004 0.5800 0.6000 0.5500 0.6000 72,800 +0.00(+0.00%)
May 18, 2004 0.6200 0.6400 0.5800 0.6000 68,000 -0.02(-3.23%)
May 17, 2004 0.6600 0.6600 0.6200 0.6200 46,800 -0.05(-7.46%)
May 14, 2004 0.6200 0.6800 0.6200 0.6700 40,000 -0.01(-1.47%)
May 13, 2004 0.6610 0.7000 0.5100 0.6800 116,800 +0.02(+3.03%)
May 12, 2004 0.7300 0.7300 0.6500 0.6600 107,500 -0.03(-4.35%)
May 11, 2004 0.7300 0.7300 0.6400 0.6900 150,200 +0.04(+6.15%)
May 10, 2004 0.6200 0.7400 0.6200 0.6500 97,300 +0.06(+10.17%)
May 07, 2004 0.6000 0.7000 0.5700 0.5900 192,000 -0.05(-7.81%)
May 06, 2004 0.6600 0.7200 0.6000 0.6400 52,300 -0.04(-5.88%)
May 05, 2004 0.6700 0.7200 0.6500 0.6800 50,500 +0.01(+1.49%)
May 04, 2004 0.6800 0.7000 0.6500 0.6700 70,000 -0.03(-4.29%)
May 03, 2004 0.6900 0.7300 0.6700 0.7000 63,300 -0.02(-2.78%)
Apr 30, 2004 0.7200 0.7400 0.6800 0.7200 83,100 +0.02(+2.86%)
Apr 29, 2004 0.7400 0.7800 0.6900 0.7000 68,300 -0.05(-6.67%)
Apr 28, 2004 0.7700 0.7900 0.7300 0.7500 60,700 -0.03(-3.85%)
Apr 27, 2004 0.7900 0.8000 0.7600 0.7800 23,500 -0.02(-2.50%)
Apr 26, 2004 0.7800 0.8000 0.7400 0.8000 63,300 +0.03(+3.90%)
Apr 23, 2004 0.7600 0.8100 0.6800 0.7700 205,300 +0.01(+1.32%)
Apr 22, 2004 0.8350 0.8350 0.7500 0.7600 153,000 -0.04(-5.00%)
Apr 21, 2004 0.8600 0.8600 0.7900 0.8000 97,600 -0.04(-4.76%)
Apr 20, 2004 0.8000 0.8600 0.8000 0.8400 117,900 +0.04(+5.00%)
Apr 19, 2004 0.8250 0.8250 0.8000 0.8000 19,600 -0.01(-1.23%)
Apr 16, 2004 0.8050 0.8400 0.8000 0.8100 62,600 +0.01(+1.25%)
Apr 15, 2004 0.8400 0.8400 0.7800 0.8000 54,300 -0.03(-3.61%)
Apr 14, 2004 0.8500 0.8800 0.8100 0.8300 141,600 -0.02(-2.35%)
Apr 13, 2004 0.8800 0.9000 0.8500 0.8500 46,300 -0.03(-3.41%)
Apr 12, 2004 0.8700 0.9000 0.8500 0.8800 91,700 +0.02(+2.33%)
Apr 08, 2004 0.8200 0.9300 0.8200 0.8600 576,100 +0.04(+4.88%)
Apr 07, 2004 0.8200 0.8500 0.8000 0.8200 186,100 +0.00(+0.00%)
Apr 06, 2004 0.7900 0.8400 0.7900 0.8200 87,600 +0.01(+1.23%)
Apr 05, 2004 0.8400 0.8400 0.7600 0.8100 304,500 +0.00(+0.00%)
Apr 02, 2004 0.8100 0.8100 0.7500 0.8100 71,800 +0.03(+3.85%)
Apr 01, 2004 0.8200 0.8200 0.7700 0.7800 143,500 -0.01(-1.27%)
Mar 31, 2004 0.8600 0.8600 0.7620 0.7900 252,500 -0.03(-3.66%)
Mar 30, 2004 0.7500 0.8500 0.7500 0.8200 229,000 +0.04(+5.13%)
Mar 29, 2004 0.7300 0.8300 0.7300 0.7800 217,200 +0.06(+8.33%)
Mar 26, 2004 0.7700 0.7700 0.6600 0.7200 115,400 -0.06(-7.69%)
Mar 25, 2004 0.8000 0.8000 0.7600 0.7800 147,600 +0.02(+2.63%)
Mar 24, 2004 0.8000 0.8000 0.7000 0.7600 294,300 +0.00(+0.00%)
Mar 23, 2004 0.6800 0.8400 0.6800 0.7600 258,800 +0.07(+10.14%)
Mar 22, 2004 0.7400 0.7400 0.6600 0.6900 238,800 -0.06(-8.00%)
Mar 19, 2004 0.7700 0.7800 0.7300 0.7500 158,400 -0.03(-3.85%)
Mar 18, 2004 0.7900 0.7950 0.7500 0.7800 140,000 -0.01(-1.27%)
Mar 17, 2004 0.8400 0.8600 0.7900 0.7900 218,000 -0.03(-3.66%)
Mar 16, 2004 0.8200 0.8500 0.8000 0.8200 122,000 -0.03(-3.53%)
Mar 15, 2004 0.9000 0.9000 0.8100 0.8500 136,600 +0.05(+6.25%)
Mar 12, 2004 0.8100 0.8900 0.8000 0.8000 135,100 -0.02(-2.44%)
Mar 11, 2004 0.8700 0.9000 0.8000 0.8200 285,600 -0.08(-8.89%)
Mar 10, 2004 0.9600 0.9700 0.8700 0.9000 315,000 -0.04(-4.26%)
Mar 09, 2004 1.030 1.050 0.9200 0.9400 453,600 -0.07(-6.93%)
Mar 08, 2004 1.000 1.070 0.9600 1.010 597,300 +0.05(+5.21%)
Mar 05, 2004 0.8800 0.9700 0.8700 0.9600 293,800 +0.02(+2.13%)
Mar 04, 2004 0.8650 0.9800 0.8400 0.9400 466,500 +0.09(+10.59%)
Mar 03, 2004 0.9000 0.9000 0.8300 0.8500 386,500 -0.03(-3.41%)
Mar 02, 2004 0.9100 0.9300 0.8700 0.8800 109,400 -0.02(-2.22%)
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.