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 (%)
Jun 30, 2003 0.9400 0.8500 0.8200 0.8200 500 -0.12(-12.77%)
Jun 27, 2003 0.8700 0.9400 0.8800 0.9400 1,400 +0.07(+8.05%)
Jun 26, 2003 0.8400 0.8800 0.8400 0.8700 5,100 +0.05(+6.10%)
Jun 25, 2003 0.7600 0.8700 0.7600 0.8200 14,400 +0.03(+3.80%)
Jun 24, 2003 0.8200 0.8500 0.7600 0.7900 18,700 -0.09(-10.23%)
Jun 23, 2003 0.9200 0.9200 0.8800 0.8800 9,200 -0.06(-6.38%)
Jun 20, 2003 0.9200 0.9500 0.9200 0.9400 12,000 +0.00(+0.00%)
Jun 19, 2003 0.9000 0.9400 0.9000 0.9400 18,800 +0.00(+0.00%)
Jun 18, 2003 0.9000 0.9400 0.8900 0.9400 18,300 +0.06(+6.82%)
Jun 17, 2003 0.8600 0.9000 0.8600 0.8800 10,600 +0.03(+3.53%)
Jun 16, 2003 0.7600 0.8600 0.7600 0.8500 5,800 -0.01(-1.16%)
Jun 13, 2003 0.8500 0.8900 0.7600 0.8600 25,700 +0.06(+7.50%)
Jun 12, 2003 0.8500 0.8500 0.7500 0.8000 62,500 +0.06(+8.11%)
Jun 11, 2003 0.7400 0.9000 0.7000 0.7400 70,800 +0.04(+5.71%)
Jun 10, 2003 0.7100 0.7300 0.7000 0.7000 7,100 -0.02(-2.78%)
Jun 09, 2003 0.7100 0.7500 0.7200 0.7200 1,600 +0.01(+1.41%)
Jun 06, 2003 0.7400 0.8000 0.7100 0.7100 31,600 -0.02(-2.74%)
Jun 05, 2003 0.8000 0.8200 0.7300 0.7300 7,000 +0.01(+1.39%)
Jun 04, 2003 0.7100 0.8000 0.7100 0.7200 31,400 +0.02(+2.86%)
Jun 03, 2003 0.7000 0.7000 0.6900 0.7000 4,200 +0.01(+1.45%)
Jun 02, 2003 0.7000 0.7400 0.6900 0.6900 2,600 +0.01(+1.47%)
May 30, 2003 0.7000 0.7000 0.6100 0.6800 18,400 -0.02(-2.86%)
May 29, 2003 0.7100 0.7200 0.7000 0.7000 8,300 +0.01(+1.45%)
May 28, 2003 0.6900 0.7200 0.6700 0.6900 10,000 -0.01(-1.43%)
May 27, 2003 0.6900 0.7200 0.6500 0.7000 24,300 +0.02(+2.94%)
May 23, 2003 0.6800 0.6800 0.6800 0.6800 6,400 +0.02(+3.03%)
May 22, 2003 0.7100 0.7400 0.6600 0.6600 3,700 +0.00(+0.00%)
May 21, 2003 0.7000 0.7000 0.6500 0.6600 9,400 -0.01(-1.49%)
May 20, 2003 0.6600 0.6700 0.6500 0.6700 7,900 +0.02(+3.08%)
May 19, 2003 0.7000 0.7100 0.6500 0.6500 9,300 -0.03(-4.41%)
May 16, 2003 0.6600 0.7000 0.6500 0.6800 9,500 -0.03(-4.09%)
May 15, 2003 0.6500 0.7100 0.6400 0.7090 11,300 -0.03(-4.19%)
May 14, 2003 0.7000 0.7400 0.6600 0.7400 38,900 +0.01(+1.37%)
May 13, 2003 0.7300 0.7400 0.7300 0.7300 1,400 -0.01(-1.35%)
May 12, 2003 0.6200 0.7400 0.6200 0.7400 29,700 +0.00(+0.00%)
May 09, 2003 0.7500 0.7500 0.6500 0.7400 15,100 -0.02(-2.63%)
May 08, 2003 0.7900 0.8000 0.7000 0.7600 15,600 -0.05(-6.17%)
May 07, 2003 0.7500 0.8100 0.7500 0.8100 5,600 +0.06(+8.00%)
May 06, 2003 0.8000 0.8200 0.7500 0.7500 11,300 -0.06(-7.41%)
May 05, 2003 0.8100 0.8100 0.7000 0.8100 2,400 +0.06(+8.00%)
May 02, 2003 0.7700 0.7700 0.6500 0.7500 40,400 -0.03(-3.85%)
May 01, 2003 0.7700 0.7800 0.6500 0.7800 12,600 +0.01(+1.30%)
Apr 30, 2003 0.7600 0.7700 0.6900 0.7700 21,100 +0.01(+1.32%)
Apr 29, 2003 0.7600 0.7600 0.7600 0.7600 4,200 +0.01(+1.33%)
Apr 28, 2003 0.7700 0.7700 0.7400 0.7500 10,600 -0.01(-1.32%)
Apr 25, 2003 0.8000 0.8000 0.7600 0.7600 500 +0.01(+1.33%)
Apr 24, 2003 0.7600 0.7600 0.6800 0.7500 3,700 +0.00(+0.00%)
Apr 23, 2003 0.7600 0.7800 0.6800 0.7500 5,400 -0.01(-1.32%)
Apr 22, 2003 0.7600 0.7600 0.7500 0.7600 10,000 +0.00(+0.00%)
Apr 21, 2003 0.7600 0.7600 0.7600 0.7600 200 -0.04(-5.00%)
Apr 17, 2003 0.7600 0.8100 0.7500 0.8000 20,500 +0.05(+6.67%)
Apr 16, 2003 0.8000 0.8000 0.7200 0.7500 57,100 -0.05(-6.25%)
Apr 15, 2003 0.7800 0.8000 0.7500 0.8000 8,000 +0.00(+0.00%)
Apr 14, 2003 0.7800 0.8000 0.7800 0.8000 13,300 +0.00(+0.00%)
Apr 11, 2003 0.8000 0.8000 0.7800 0.8000 4,900 -0.05(-5.88%)
Apr 10, 2003 0.8500 0.8500 0.8100 0.8500 6,600 +0.06(+7.59%)
Apr 09, 2003 0.8700 0.8700 0.7900 0.7900 32,400 -0.10(-11.24%)
Apr 08, 2003 0.8700 0.8900 0.8700 0.8900 800 +0.00(+0.00%)
Apr 07, 2003 0.8700 0.9000 0.8700 0.8900 65,600 -0.01(-1.11%)
Apr 04, 2003 0.9010 0.9400 0.8600 0.9000 20,500 +0.05(+5.88%)
Apr 03, 2003 0.9400 0.9500 0.8500 0.8500 24,700 -0.07(-7.61%)
Apr 02, 2003 0.9500 0.9700 0.9200 0.9200 48,800 -0.08(-8.00%)
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.