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 (%)
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%)
Nov 03, 2003 0.8200 0.8200 0.7200 0.8000 194,278 +0.03(+3.90%)
Oct 31, 2003 0.8000 0.8500 0.7600 0.7700 103,250 -0.03(-3.75%)
Oct 30, 2003 0.8300 0.8800 0.8000 0.8000 127,650 -0.03(-3.61%)
Oct 29, 2003 0.8000 0.8500 0.7600 0.8300 210,500 +0.05(+6.41%)
Oct 28, 2003 0.8500 0.8700 0.7500 0.7800 284,542 -0.03(-3.70%)
Oct 27, 2003 1.000 1.060 0.7700 0.8100 896,100 -0.17(-17.35%)
Oct 24, 2003 1.000 1.040 0.9000 0.9800 293,300 -0.05(-4.76%)
Oct 23, 2003 1.080 1.110 0.9300 1.029 739,100 -0.06(-5.60%)
Oct 22, 2003 1.100 1.120 1.040 1.090 152,100 +0.02(+1.87%)
Oct 21, 2003 1.070 1.150 1.000 1.070 320,200 +0.00(+0.19%)
Oct 20, 2003 0.9800 1.110 0.9800 1.068 503,696 +0.10(+10.10%)
Oct 17, 2003 1.070 1.090 0.9200 0.9700 926,181 -0.05(-4.90%)
Oct 16, 2003 1.720 1.660 1.020 1.020 3,705,044 -0.63(-38.22%)
Oct 14, 2003 1.840 1.840 1.520 1.651 348,286 -0.14(-7.77%)
Oct 13, 2003 1.720 1.950 1.700 1.790 503,344 +0.10(+5.92%)
Oct 10, 2003 1.420 1.700 1.380 1.690 868,785 +0.29(+20.71%)
Oct 09, 2003 1.050 1.400 0.9300 1.400 1,146,674 +0.36(+34.62%)
Oct 08, 2003 0.9500 1.040 0.8800 1.040 211,995 +0.07(+7.22%)
Oct 07, 2003 0.9900 1.080 0.9000 0.9700 406,350 +0.00(+0.00%)
Oct 06, 2003 1.020 1.200 0.9400 0.9700 1,143,620 -0.05(-4.90%)
Oct 03, 2003 0.7500 1.050 0.7500 1.020 1,388,098 +0.24(+30.77%)
Oct 02, 2003 0.7500 0.8000 0.6800 0.7800 113,600 +0.03(+4.00%)
Oct 01, 2003 0.7000 0.7500 0.6800 0.7500 159,100 +0.05(+7.14%)
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%)
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.