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 (%)
Sep 30, 2003 0.7600 0.8000 0.6900 0.7000 243,099 -0.06(-7.89%)
Sep 29, 2003 0.8200 0.8300 0.7200 0.7600 336,000 +0.01(+1.33%)
Sep 26, 2003 0.7600 0.9200 0.6800 0.7500 1,636,389 -0.07(-8.54%)
Sep 25, 2003 0.5600 0.8200 0.5100 0.8200 3,636,251 +0.26(+46.43%)
Sep 23, 2003 0.5800 0.5900 0.5600 0.5600 85,700 -0.01(-1.75%)
Sep 22, 2003 0.5900 0.6000 0.5600 0.5700 81,400 -0.02(-3.39%)
Sep 19, 2003 0.6000 0.6200 0.5400 0.5900 188,558 +0.00(+0.00%)
Sep 18, 2003 0.5500 0.6100 0.5500 0.5900 328,900 +0.06(+11.32%)
Sep 17, 2003 0.5100 0.5300 0.5000 0.5300 169,054 +0.02(+3.92%)
Sep 16, 2003 0.5100 0.5200 0.4900 0.5100 94,200 +0.01(+2.00%)
Sep 15, 2003 0.5500 0.5500 0.4900 0.5000 337,000 +0.02(+4.17%)
Sep 12, 2003 0.5000 0.5400 0.4800 0.4800 298,300 -0.02(-4.00%)
Sep 11, 2003 0.5000 0.5300 0.5000 0.5000 40,600 -0.03(-5.66%)
Sep 10, 2003 0.5400 0.5400 0.5000 0.5300 200,400 +0.01(+1.92%)
Sep 09, 2003 0.5300 0.5600 0.5000 0.5200 162,800 -0.01(-1.89%)
Sep 08, 2003 0.5500 0.5700 0.5000 0.5300 325,000 -0.02(-3.64%)
Sep 05, 2003 0.5400 0.5800 0.5100 0.5500 678,977 +0.02(+3.58%)
Sep 04, 2003 0.5200 0.6100 0.5000 0.5310 3,116,300 +0.08(+18.00%)
Sep 03, 2003 0.5300 0.5300 0.4400 0.4500 366,400 -0.05(-10.00%)
Sep 02, 2003 0.4500 0.5600 0.3800 0.5000 613,200 +0.08(+19.05%)
Aug 29, 2003 0.4400 0.5200 0.4100 0.4200 228,300 -0.01(-2.33%)
Aug 28, 2003 0.4200 0.4800 0.4000 0.4300 147,400 -0.03(-6.52%)
Aug 27, 2003 0.4710 0.4900 0.4600 0.4600 31,200 -0.00(-0.22%)
Aug 26, 2003 0.4700 0.4700 0.4600 0.4610 15,700 -0.01(-1.91%)
Aug 25, 2003 0.5200 0.5300 0.4700 0.4700 15,900 -0.02(-4.08%)
Aug 22, 2003 0.5200 0.5200 0.4600 0.4900 50,000 -0.01(-2.00%)
Aug 21, 2003 0.4900 0.5100 0.4200 0.5000 272,000 +0.01(+2.04%)
Aug 20, 2003 0.5100 0.5300 0.4900 0.4900 58,100 -0.02(-3.92%)
Aug 19, 2003 0.5100 0.6100 0.5000 0.5100 35,200 -0.06(-10.53%)
Aug 18, 2003 0.5400 0.6000 0.5100 0.5700 63,500 -0.05(-8.06%)
Aug 15, 2003 0.6000 0.6200 0.6000 0.6200 2,000 +0.06(+10.71%)
Aug 14, 2003 0.5800 0.6000 0.5600 0.5600 11,000 -0.01(-1.75%)
Aug 13, 2003 0.5800 0.6000 0.5700 0.5700 21,900 -0.03(-5.00%)
Aug 12, 2003 0.6100 0.6100 0.5800 0.6000 33,100 +0.00(+0.00%)
Aug 11, 2003 0.5800 0.6000 0.5800 0.6000 1,500 -0.01(-1.64%)
Aug 08, 2003 0.6100 0.6100 0.6100 0.6100 500 +0.02(+3.21%)
Aug 07, 2003 0.5910 0.5910 0.5910 0.5910 300 +0.00(+0.17%)
Aug 06, 2003 0.5800 0.6100 0.5800 0.5900 2,900 -0.02(-3.28%)
Aug 05, 2003 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 04, 2003 0.6100 0.6100 0.6100 0.6100 100 +0.02(+3.39%)
Aug 01, 2003 0.6100 0.6200 0.5900 0.5900 12,200 -0.01(-1.67%)
Jul 31, 2003 0.6000 0.6100 0.5800 0.6000 24,200 +0.02(+3.45%)
Jul 30, 2003 0.5800 0.6000 0.5600 0.5800 103,200 +0.00(+0.00%)
Jul 29, 2003 0.5600 0.6100 0.5600 0.5800 10,400 +0.02(+3.57%)
Jul 28, 2003 0.5790 0.6000 0.5500 0.5600 10,000 -0.05(-8.20%)
Jul 25, 2003 0.6000 0.6500 0.5500 0.6100 31,200 +0.00(+0.00%)
Jul 24, 2003 0.6000 0.6100 0.6000 0.6100 14,900 +0.02(+3.39%)
Jul 23, 2003 0.6000 0.6200 0.5900 0.5900 11,700 -0.02(-3.28%)
Jul 22, 2003 0.6400 0.7200 0.6000 0.6100 17,500 +0.01(+1.67%)
Jul 21, 2003 0.7800 0.7800 0.6000 0.6000 107,800 -0.04(-6.25%)
Jul 18, 2003 0.6600 0.6800 0.6000 0.6400 35,900 +0.01(+1.59%)
Jul 17, 2003 0.7100 0.7400 0.6000 0.6300 37,400 +0.00(+0.00%)
Jul 16, 2003 0.6500 0.6600 0.6300 0.6300 74,700 -0.04(-5.97%)
Jul 15, 2003 0.7100 0.7100 0.6400 0.6700 86,500 -0.08(-10.67%)
Jul 14, 2003 0.7800 0.8000 0.7200 0.7500 61,300 -0.05(-6.25%)
Jul 11, 2003 0.7900 0.8000 0.7600 0.8000 24,700 +0.00(+0.00%)
Jul 10, 2003 0.8000 0.8000 0.7600 0.8000 4,800 +0.00(+0.00%)
Jul 09, 2003 0.8200 0.8200 0.7500 0.8000 35,100 +0.00(+0.00%)
Jul 08, 2003 0.8100 0.8200 0.7800 0.8000 34,800 -0.02(-2.44%)
Jul 07, 2003 0.8000 0.8200 0.8000 0.8200 700 -0.05(-5.75%)
Jul 03, 2003 0.8700 0.8700 0.8700 0.8700 200 +0.01(+1.16%)
Jul 02, 2003 0.7700 0.9000 0.7600 0.8600 20,800 -0.02(-2.27%)
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.