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 (%)
May 31, 2002 1.950 2.000 1.911 1.911 4,200 -0.07(-3.48%)
May 28, 2002 2.055 2.100 1.940 1.980 28,700 -0.04(-1.98%)
May 27, 2002 2.100 2.190 2.020 2.020 6,200 +0.00(+0.00%)
May 24, 2002 2.100 2.190 2.020 2.020 6,200 -0.08(-3.81%)
May 23, 2002 2.100 2.110 2.000 2.100 29,500 +0.00(+0.00%)
May 22, 2002 2.001 2.100 1.950 2.100 21,800 +0.09(+4.48%)
May 21, 2002 1.960 2.090 1.960 2.010 20,600 +0.00(+0.00%)
May 20, 2002 2.110 2.110 1.950 2.010 8,300 -0.03(-1.47%)
May 17, 2002 2.060 2.150 2.000 2.040 48,400 -0.11(-5.12%)
May 16, 2002 2.210 2.210 1.900 2.150 85,800 -0.05(-2.27%)
May 15, 2002 2.260 2.261 2.200 2.200 15,700 -0.10(-4.35%)
May 14, 2002 2.340 2.340 2.150 2.300 4,700 -0.05(-2.09%)
May 13, 2002 2.151 2.400 2.151 2.349 13,600 +0.10(+4.40%)
May 10, 2002 2.150 2.350 2.110 2.250 16,700 -0.10(-4.26%)
May 09, 2002 2.360 2.360 2.100 2.350 16,000 -0.10(-4.08%)
May 08, 2002 2.510 2.750 2.350 2.450 99,400 -0.06(-2.39%)
May 07, 2002 2.170 2.780 2.170 2.510 496,000 +0.36(+16.74%)
May 06, 2002 1.990 2.220 1.990 2.150 40,400 +0.09(+4.37%)
May 03, 2002 1.999 2.060 1.990 2.060 7,400 +0.07(+3.52%)
May 02, 2002 1.990 1.990 1.920 1.990 5,000 -0.01(-0.50%)
May 01, 2002 1.990 2.100 1.990 2.000 11,700 +0.00(+0.00%)
Apr 30, 2002 2.050 2.050 2.000 2.000 6,300 +0.01(+0.50%)
Apr 29, 2002 1.950 2.050 1.920 1.990 43,800 -0.02(-1.00%)
Apr 26, 2002 2.010 2.050 1.920 2.010 11,900 +0.01(+0.45%)
Apr 25, 2002 2.000 2.000 2.000 2.001 5,300 -0.05(-2.39%)
Apr 24, 2002 2.000 2.100 2.000 2.050 16,000 +0.05(+2.50%)
Apr 23, 2002 2.009 2.110 1.950 2.000 29,200 +0.06(+3.09%)
Apr 22, 2002 2.100 2.130 1.940 1.940 10,800 -0.11(-5.37%)
Apr 19, 2002 1.960 2.100 1.960 2.050 3,800 +0.05(+2.50%)
Apr 18, 2002 2.070 2.099 1.960 2.000 15,300 -0.13(-6.06%)
Apr 17, 2002 2.130 2.140 2.060 2.129 35,200 +0.02(+0.95%)
Apr 16, 2002 2.130 2.140 2.010 2.109 13,100 +0.11(+5.45%)
Apr 15, 2002 2.060 2.140 1.950 2.000 18,000 -0.13(-6.10%)
Apr 12, 2002 2.050 2.130 2.050 2.130 6,300 +0.13(+6.50%)
Apr 11, 2002 2.011 2.140 2.000 2.000 6,300 -0.01(-0.50%)
Apr 10, 2002 1.810 2.130 1.810 2.010 17,100 +0.14(+7.49%)
Apr 09, 2002 1.900 2.040 1.870 1.870 24,400 -0.03(-1.58%)
Apr 08, 2002 1.920 1.920 1.750 1.900 36,700 -0.20(-9.52%)
Apr 05, 2002 2.000 2.100 1.850 2.100 73,300 +0.05(+2.44%)
Apr 04, 2002 1.650 2.050 1.530 2.050 104,500 +0.05(+2.50%)
Apr 03, 2002 2.111 2.111 1.980 2.000 45,800 -0.15(-6.98%)
Apr 02, 2002 2.060 2.180 2.050 2.150 37,600 +0.10(+4.88%)
Apr 01, 2002 2.200 2.200 2.030 2.050 9,400 -0.15(-6.82%)
Mar 29, 2002 2.220 2.220 2.090 2.200 15,600 +0.00(+0.00%)
Mar 28, 2002 2.220 2.220 2.090 2.200 15,600 -0.02(-0.90%)
Mar 27, 2002 2.210 2.220 2.080 2.220 23,900 +0.06(+2.78%)
Mar 26, 2002 2.151 2.270 2.150 2.160 11,100 +0.05(+2.37%)
Mar 25, 2002 2.210 2.300 2.110 2.110 25,800 -0.21(-9.05%)
Mar 22, 2002 2.250 2.320 2.250 2.320 10,900 +0.05(+2.20%)
Mar 21, 2002 2.340 2.350 2.210 2.270 45,700 -0.05(-2.16%)
Mar 20, 2002 2.310 2.330 2.200 2.320 97,700 -0.07(-2.93%)
Mar 19, 2002 2.320 2.430 2.260 2.390 17,300 +0.08(+3.46%)
Mar 18, 2002 2.310 2.349 2.250 2.310 44,800 +0.00(+0.00%)
Mar 15, 2002 2.310 2.340 2.250 2.310 49,600 +0.01(+0.43%)
Mar 14, 2002 2.210 2.330 2.200 2.300 46,800 +0.10(+4.55%)
Mar 13, 2002 2.240 2.240 2.150 2.200 17,400 +0.00(+0.00%)
Mar 12, 2002 2.200 2.250 2.020 2.200 36,000 +0.00(+0.00%)
Mar 11, 2002 2.330 2.370 2.200 2.200 18,500 -0.11(-4.76%)
Mar 08, 2002 2.300 2.380 2.220 2.310 23,800 +0.00(+0.00%)
Mar 07, 2002 2.350 2.590 2.250 2.310 11,700 +0.06(+2.67%)
Mar 06, 2002 2.370 2.520 2.250 2.250 17,800 -0.10(-4.26%)
Mar 05, 2002 2.310 2.640 2.200 2.350 41,600 -0.15(-6.00%)
Mar 04, 2002 2.310 2.590 2.310 2.500 58,400 +0.33(+15.21%)
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.