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 (%)
Feb 28, 2003 1.230 1.230 1.230 1.230 600 +0.03(+2.50%)
Feb 27, 2003 1.210 1.210 1.200 1.200 1,400 -0.04(-3.23%)
Feb 26, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Feb 25, 2003 1.220 1.240 1.220 1.240 500 +0.02(+1.64%)
Feb 24, 2003 1.230 1.230 1.220 1.220 400 -0.02(-1.61%)
Feb 21, 2003 1.200 1.280 1.200 1.240 1,800 +0.04(+3.33%)
Feb 20, 2003 1.210 1.210 1.200 1.200 8,800 -0.06(-4.76%)
Feb 19, 2003 1.260 1.260 1.260 1.260 1,100 +0.04(+3.28%)
Feb 18, 2003 1.210 1.230 1.100 1.220 11,800 +0.01(+0.83%)
Feb 14, 2003 1.150 1.210 1.080 1.210 3,600 +0.13(+12.04%)
Feb 13, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 12, 2003 1.100 1.150 1.080 1.080 2,400 -0.04(-3.57%)
Feb 11, 2003 1.080 1.120 1.080 1.120 4,200 +0.02(+1.82%)
Feb 10, 2003 1.100 1.110 1.060 1.100 7,600 +0.00(+0.00%)
Feb 07, 2003 1.040 1.100 1.040 1.100 3,700 +0.00(+0.00%)
Feb 06, 2003 1.100 1.100 1.080 1.100 34,500 +0.00(+0.00%)
Feb 05, 2003 1.110 1.110 1.090 1.100 5,600 -0.01(-0.90%)
Feb 04, 2003 1.100 1.110 1.100 1.110 1,500 +0.01(+0.91%)
Feb 03, 2003 1.080 1.130 1.080 1.100 3,700 +0.02(+1.85%)
Jan 31, 2003 1.080 1.110 1.080 1.080 10,800 -0.03(-2.70%)
Jan 30, 2003 1.100 1.110 1.090 1.110 38,200 +0.01(+0.91%)
Jan 29, 2003 1.110 1.110 1.110 1.100 11,000 -0.01(-0.90%)
Jan 28, 2003 1.110 1.130 1.070 1.110 36,800 -0.04(-3.48%)
Jan 27, 2003 1.150 1.150 1.140 1.150 9,800 +0.00(+0.00%)
Jan 24, 2003 1.200 1.200 1.150 1.150 23,900 -0.05(-4.17%)
Jan 23, 2003 1.190 1.220 1.190 1.200 27,400 +0.00(+0.00%)
Jan 22, 2003 1.270 1.270 1.200 1.200 9,200 -0.05(-4.00%)
Jan 21, 2003 1.250 1.250 1.250 1.250 90,300 -0.00(-0.08%)
Jan 17, 2003 1.260 1.260 1.250 1.251 2,200 +0.00(+0.08%)
Jan 16, 2003 1.250 1.300 1.200 1.250 61,500 -0.01(-0.87%)
Jan 15, 2003 1.260 1.270 1.240 1.261 33,000 -0.05(-3.74%)
Jan 14, 2003 1.260 1.340 1.260 1.310 9,500 +0.01(+0.77%)
Jan 13, 2003 1.260 1.310 1.250 1.300 33,000 -0.05(-3.70%)
Jan 10, 2003 1.290 1.350 1.250 1.350 4,700 +0.05(+3.85%)
Jan 09, 2003 1.200 1.300 1.150 1.300 11,100 +0.09(+7.44%)
Jan 08, 2003 1.100 1.400 1.000 1.210 24,600 +0.15(+14.15%)
Jan 07, 2003 1.040 1.060 1.020 1.060 22,400 +0.02(+1.92%)
Jan 06, 2003 0.9800 1.040 0.9800 1.040 6,100 +0.09(+9.47%)
Jan 03, 2003 0.9800 0.9900 0.9500 0.9500 16,200 -0.03(-3.16%)
Jan 02, 2003 0.9810 0.9810 0.9810 0.9810 200 +0.03(+3.26%)
Dec 31, 2002 0.9600 0.9600 0.9500 0.9500 4,500 +0.03(+3.26%)
Dec 30, 2002 0.9100 0.9500 0.9000 0.9200 22,900 -0.05(-5.25%)
Dec 27, 2002 0.9000 0.9710 0.9000 0.9710 10,200 +0.07(+7.89%)
Dec 26, 2002 0.8500 0.9000 0.8500 0.9000 16,000 +0.00(+0.00%)
Dec 24, 2002 0.8900 0.9100 0.8900 0.9000 11,800 +0.02(+2.16%)
Dec 23, 2002 0.8800 0.9100 0.8700 0.8810 65,300 -0.02(-2.11%)
Dec 20, 2002 0.8800 0.9100 0.8800 0.9000 36,700 +0.02(+2.27%)
Dec 19, 2002 0.9000 0.9000 0.8700 0.8800 25,000 +0.02(+2.33%)
Dec 18, 2002 0.9000 0.9000 0.7600 0.8600 175,900 -0.07(-7.53%)
Dec 17, 2002 0.7500 0.9600 0.7500 0.9300 71,000 +0.00(+0.11%)
Dec 16, 2002 0.8600 0.9290 0.8600 0.9290 6,700 +0.07(+8.02%)
Dec 13, 2002 0.8800 0.8800 0.8000 0.8600 15,700 -0.02(-2.27%)
Dec 12, 2002 0.8800 0.8800 0.8800 0.8800 2,000 +0.06(+7.32%)
Dec 11, 2002 0.8600 0.9300 0.8000 0.8200 7,800 -0.03(-3.53%)
Dec 10, 2002 0.9100 0.9300 0.8500 0.8500 13,100 -0.05(-5.56%)
Dec 09, 2002 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Dec 06, 2002 0.9100 0.9100 0.9100 0.9100 900 -0.03(-3.19%)
Dec 05, 2002 0.8600 0.9400 0.8500 0.9400 3,800 +0.00(+0.00%)
Dec 04, 2002 0.9000 0.9400 0.8100 0.9400 21,100 +0.04(+4.44%)
Dec 03, 2002 0.8500 0.9000 0.7600 0.9000 36,900 +0.11(+13.92%)
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.