Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2006 2.850 2.880 2.770 2.820 23,918 +0.01(+0.36%)
Oct 30, 2006 2.850 2.850 2.770 2.810 32,241 -0.04(-1.40%)
Oct 27, 2006 2.790 2.850 2.790 2.850 51,425 +0.01(+0.35%)
Oct 26, 2006 2.800 2.870 2.790 2.840 29,025 +0.01(+0.35%)
Oct 25, 2006 2.870 2.880 2.770 2.830 55,909 +0.03(+1.07%)
Oct 24, 2006 2.800 3.070 2.750 2.800 365,648 +0.05(+1.82%)
Oct 23, 2006 2.800 2.830 2.740 2.750 52,820 -0.05(-1.79%)
Oct 20, 2006 2.750 2.800 2.740 2.800 26,400 +0.06(+2.19%)
Oct 19, 2006 2.760 2.786 2.660 2.740 33,363 -0.05(-1.79%)
Oct 18, 2006 2.840 2.840 2.760 2.790 21,582 +0.01(+0.36%)
Oct 17, 2006 2.720 2.780 2.510 2.780 67,475 +0.03(+1.09%)
Oct 16, 2006 2.800 2.800 2.690 2.750 18,088 +0.01(+0.37%)
Oct 13, 2006 2.800 2.840 2.680 2.740 120,135 -0.06(-2.15%)
Oct 12, 2006 2.650 2.880 2.638 2.800 162,130 +0.15(+5.66%)
Oct 11, 2006 2.670 2.720 2.630 2.650 26,726 -0.01(-0.38%)
Oct 10, 2006 2.700 2.700 2.600 2.660 24,316 -0.03(-1.12%)
Oct 09, 2006 2.550 2.690 2.550 2.690 27,268 +0.11(+4.26%)
Oct 06, 2006 2.550 2.590 2.430 2.580 16,018 +0.08(+3.20%)
Oct 05, 2006 2.530 2.560 2.470 2.500 31,755 +0.03(+1.21%)
Oct 04, 2006 2.450 2.510 2.400 2.470 24,660 -0.01(-0.40%)
Oct 03, 2006 2.450 2.500 2.370 2.480 21,154 +0.00(+0.00%)
Oct 02, 2006 2.510 2.540 2.310 2.480 31,110 -0.03(-1.20%)
Sep 29, 2006 2.500 2.550 2.420 2.510 32,286 +0.03(+1.21%)
Sep 28, 2006 2.540 2.540 2.450 2.480 21,111 -0.02(-0.80%)
Sep 27, 2006 2.450 2.510 2.450 2.500 16,834 -0.02(-0.79%)
Sep 26, 2006 2.540 2.550 2.510 2.520 15,866 +0.07(+2.86%)
Sep 25, 2006 2.530 2.590 2.420 2.450 38,333 -0.11(-4.30%)
Sep 22, 2006 2.520 2.570 2.480 2.560 17,000 +0.06(+2.37%)
Sep 21, 2006 2.430 2.520 2.430 2.501 12,531 +0.07(+2.91%)
Sep 20, 2006 2.380 2.510 2.370 2.430 47,126 +0.05(+2.10%)
Sep 19, 2006 2.380 2.430 2.315 2.380 10,064 -0.03(-1.24%)
Sep 18, 2006 2.280 2.410 2.230 2.410 83,105 +0.05(+2.12%)
Sep 15, 2006 2.378 2.378 2.250 2.360 13,750 +0.05(+2.16%)
Sep 14, 2006 2.270 2.350 2.250 2.310 32,908 +0.06(+2.67%)
Sep 13, 2006 2.350 2.400 2.230 2.250 84,218 -0.03(-1.32%)
Sep 12, 2006 2.300 2.420 2.270 2.280 67,152 -0.02(-0.87%)
Sep 11, 2006 2.300 2.310 2.290 2.300 4,508 -0.02(-0.86%)
Sep 08, 2006 2.300 2.320 2.291 2.320 3,050 +0.03(+1.31%)
Sep 07, 2006 2.250 2.320 2.240 2.290 51,800 +0.01(+0.44%)
Sep 06, 2006 2.330 2.350 2.270 2.280 17,990 -0.09(-3.80%)
Sep 05, 2006 2.260 2.380 2.250 2.370 89,638 +0.06(+2.60%)
Sep 01, 2006 2.350 2.350 2.280 2.310 25,617 -0.02(-0.86%)
Aug 31, 2006 2.350 2.350 2.270 2.330 50,806 +0.02(+0.87%)
Aug 30, 2006 2.350 2.370 2.310 2.310 74,571 -0.01(-0.43%)
Aug 29, 2006 2.390 2.390 2.310 2.320 51,139 -0.02(-0.85%)
Aug 28, 2006 2.400 2.420 2.310 2.340 132,195 -0.11(-4.49%)
Aug 25, 2006 2.500 2.550 2.450 2.450 48,165 -0.05(-2.00%)
Aug 24, 2006 2.540 2.560 2.450 2.500 35,465 +0.01(+0.40%)
Aug 23, 2006 2.550 2.550 2.460 2.490 25,800 -0.04(-1.58%)
Aug 22, 2006 2.500 2.580 2.470 2.530 27,109 +0.00(+0.00%)
Aug 21, 2006 2.580 2.580 2.520 2.530 31,713 -0.05(-1.94%)
Aug 18, 2006 2.560 2.600 2.500 2.580 28,808 +0.01(+0.39%)
Aug 17, 2006 2.510 2.580 2.240 2.570 74,441 +0.00(+0.00%)
Aug 16, 2006 2.630 2.630 2.530 2.570 48,830 +0.02(+0.78%)
Aug 15, 2006 2.480 2.570 2.450 2.550 39,212 +0.11(+4.51%)
Aug 14, 2006 2.580 2.630 2.420 2.440 98,077 -0.14(-5.43%)
Aug 11, 2006 2.560 2.590 2.500 2.580 48,120 -0.02(-0.77%)
Aug 10, 2006 2.660 2.690 2.550 2.600 25,199 -0.05(-1.89%)
Aug 09, 2006 2.680 2.730 2.613 2.650 74,255 -0.02(-0.75%)
Aug 08, 2006 2.620 2.720 2.510 2.670 112,340 +0.07(+2.69%)
Aug 07, 2006 2.750 2.790 2.550 2.600 66,136 -0.19(-6.81%)
Aug 04, 2006 3.000 3.070 2.580 2.790 612,720 -0.10(-3.46%)
Aug 03, 2006 2.690 2.930 2.680 2.890 362,700 +0.20(+7.43%)
Aug 02, 2006 2.680 2.770 2.610 2.690 128,401 -0.07(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.