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, 2005 1.190 1.190 0.8900 0.9600 33,186 +0.01(+1.16%)
May 27, 2005 0.9400 0.9900 0.8900 0.9490 13,700 +0.03(+3.15%)
May 26, 2005 0.9001 0.9240 0.9000 0.9200 10,309 +0.02(+2.22%)
May 25, 2005 0.8800 0.9010 0.8800 0.9000 2,749 +0.00(+0.00%)
May 24, 2005 0.9600 0.9600 0.9000 0.9000 9,700 -0.06(-6.25%)
May 23, 2005 0.9800 1.030 0.8500 0.9600 13,730 -0.03(-3.03%)
May 20, 2005 1.000 1.140 0.9110 0.9900 25,324 +0.00(+0.00%)
May 19, 2005 0.8500 1.030 0.8400 0.9900 101,434 +0.17(+20.73%)
May 18, 2005 0.8000 0.8400 0.7800 0.8200 28,500 +0.02(+2.50%)
May 17, 2005 0.7700 0.8000 0.7500 0.8000 15,139 +0.03(+3.90%)
May 16, 2005 0.8000 0.8000 0.7700 0.7700 7,734 -0.03(-3.75%)
May 13, 2005 0.8100 0.8300 0.7500 0.8000 61,917 -0.05(-5.88%)
May 12, 2005 0.8200 0.9000 0.8000 0.8500 39,050 +0.03(+3.66%)
May 11, 2005 0.8500 0.8500 0.7900 0.8200 40,832 -0.03(-3.53%)
May 10, 2005 0.8300 0.8500 0.8200 0.8500 12,969 +0.03(+3.66%)
May 09, 2005 0.8300 0.8400 0.7800 0.8200 25,921 +0.01(+1.23%)
May 06, 2005 0.8200 0.8300 0.8100 0.8100 8,400 +0.00(+0.00%)
May 05, 2005 0.8700 0.9000 0.7900 0.8100 42,887 -0.09(-10.00%)
May 04, 2005 0.8600 0.9200 0.8500 0.9000 23,880 +0.03(+3.45%)
May 03, 2005 0.8000 0.9300 0.8000 0.8700 28,400 -0.04(-4.40%)
May 02, 2005 0.8700 0.9200 0.8700 0.9100 12,600 +0.04(+4.60%)
Apr 29, 2005 0.9600 0.9600 0.8500 0.8700 17,104 +0.04(+4.82%)
Apr 28, 2005 0.8500 0.9000 0.8200 0.8300 56,791 -0.03(-3.49%)
Apr 27, 2005 0.9300 0.9300 0.8200 0.8600 17,805 -0.05(-5.49%)
Apr 26, 2005 0.9500 0.9500 0.9000 0.9100 7,200 -0.04(-4.21%)
Apr 25, 2005 0.9700 0.9700 0.9100 0.9500 14,870 -0.01(-1.04%)
Apr 22, 2005 0.9300 0.9600 0.9200 0.9600 19,900 +0.01(+1.05%)
Apr 21, 2005 0.9600 0.9800 0.9300 0.9500 12,907 +0.01(+1.06%)
Apr 20, 2005 1.000 1.000 0.9300 0.9400 10,886 -0.02(-2.08%)
Apr 19, 2005 0.9600 0.9600 0.9100 0.9600 37,215 +0.01(+1.05%)
Apr 18, 2005 0.9100 1.010 0.9100 0.9500 20,079 +0.00(+0.00%)
Apr 15, 2005 1.100 1.100 0.7200 0.9500 117,351 -0.17(-15.18%)
Apr 14, 2005 1.120 1.140 1.090 1.120 26,405 -0.04(-3.45%)
Apr 13, 2005 1.100 1.250 1.090 1.160 60,456 +0.04(+3.57%)
Apr 12, 2005 1.100 1.140 1.100 1.120 21,155 +0.01(+0.90%)
Apr 11, 2005 1.090 1.130 1.090 1.110 15,200 -0.03(-2.63%)
Apr 08, 2005 1.150 1.160 1.090 1.140 19,140 -0.01(-0.87%)
Apr 07, 2005 1.160 1.190 1.150 1.150 14,447 -0.01(-0.86%)
Apr 06, 2005 1.140 1.190 1.130 1.160 16,460 -0.01(-0.85%)
Apr 05, 2005 1.200 1.200 1.170 1.170 13,361 -0.02(-1.68%)
Apr 04, 2005 1.180 1.200 1.140 1.190 34,338 +0.02(+1.62%)
Apr 01, 2005 1.120 1.300 1.058 1.171 50,670 +0.06(+5.50%)
Mar 31, 2005 1.121 1.121 1.091 1.110 13,042 -0.01(-0.89%)
Mar 30, 2005 1.170 1.170 1.090 1.120 8,593 +0.00(+0.00%)
Mar 29, 2005 1.120 1.200 1.120 1.120 15,489 -0.08(-6.67%)
Mar 28, 2005 1.130 1.200 1.130 1.200 4,000 +0.07(+6.19%)
Mar 24, 2005 1.120 1.161 1.120 1.130 15,605 +0.01(+0.89%)
Mar 23, 2005 1.140 1.140 1.120 1.120 37,400 -0.02(-1.75%)
Mar 22, 2005 1.250 1.250 1.110 1.140 31,642 -0.04(-3.39%)
Mar 21, 2005 1.120 1.220 1.100 1.180 19,820 +0.10(+9.26%)
Mar 18, 2005 1.160 1.180 1.080 1.080 14,743 -0.10(-8.40%)
Mar 17, 2005 1.190 1.190 1.150 1.179 9,800 -0.01(-0.92%)
Mar 16, 2005 1.180 1.190 1.150 1.190 17,100 +0.02(+1.71%)
Mar 15, 2005 1.390 1.390 1.120 1.170 28,450 +0.04(+3.54%)
Mar 14, 2005 1.120 1.190 1.120 1.130 49,650 +0.05(+4.63%)
Mar 11, 2005 1.330 1.330 1.080 1.080 341,754 -0.28(-20.59%)
Mar 10, 2005 1.370 1.380 1.320 1.360 16,000 -0.03(-2.16%)
Mar 09, 2005 1.480 1.480 1.360 1.390 75,451 -0.01(-0.71%)
Mar 08, 2005 1.440 1.540 1.350 1.400 54,784 +0.00(+0.00%)
Mar 07, 2005 1.290 1.440 1.280 1.400 168,421 +0.12(+9.37%)
Mar 04, 2005 1.240 1.280 1.220 1.280 41,390 +0.06(+4.92%)
Mar 03, 2005 1.200 1.240 1.200 1.220 4,609 -0.02(-1.61%)
Mar 02, 2005 1.220 1.285 1.220 1.240 10,499 +0.04(+3.33%)
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.