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, 2006 2.500 2.500 2.370 2.430 11,921 -0.03(-1.22%)
May 30, 2006 2.400 2.490 2.400 2.460 18,493 +0.03(+1.23%)
May 26, 2006 2.400 2.430 2.374 2.430 26,122 +0.04(+1.67%)
May 25, 2006 2.450 2.500 2.360 2.390 35,518 -0.01(-0.42%)
May 24, 2006 2.590 2.590 2.370 2.400 56,687 -0.10(-4.00%)
May 23, 2006 2.460 2.500 2.360 2.500 77,229 +0.10(+4.17%)
May 22, 2006 2.480 2.500 2.300 2.400 107,249 -0.07(-2.83%)
May 19, 2006 2.460 2.530 2.360 2.470 139,538 -0.03(-1.20%)
May 18, 2006 2.550 2.600 2.500 2.500 60,063 -0.07(-2.72%)
May 17, 2006 2.630 2.670 2.550 2.570 115,648 -0.04(-1.53%)
May 16, 2006 2.520 2.650 2.520 2.610 136,014 +0.07(+2.76%)
May 15, 2006 2.760 2.820 2.520 2.540 118,521 -0.23(-8.30%)
May 12, 2006 3.170 3.170 2.660 2.770 295,359 -0.16(-5.46%)
May 11, 2006 2.800 2.980 2.700 2.930 369,008 +0.13(+4.49%)
May 10, 2006 3.020 3.090 2.790 2.804 176,673 -0.21(-6.84%)
May 09, 2006 3.020 3.130 2.810 3.010 296,499 -0.01(-0.33%)
May 08, 2006 3.100 3.140 2.970 3.020 303,115 +0.04(+1.34%)
May 05, 2006 2.630 3.000 2.630 2.980 285,538 +0.38(+14.62%)
May 04, 2006 2.590 2.610 2.550 2.600 78,402 +0.01(+0.39%)
May 03, 2006 2.580 2.640 2.550 2.590 61,044 +0.02(+0.78%)
May 02, 2006 2.570 2.600 2.510 2.570 51,597 -0.03(-1.15%)
May 01, 2006 2.660 2.660 2.550 2.600 45,396 -0.07(-2.62%)
Apr 28, 2006 2.600 2.690 2.600 2.670 23,000 +0.06(+2.30%)
Apr 27, 2006 2.720 2.720 2.576 2.610 36,614 -0.07(-2.61%)
Apr 26, 2006 2.570 2.680 2.570 2.680 25,121 +0.13(+5.10%)
Apr 25, 2006 2.560 2.580 2.550 2.550 27,701 -0.00(-0.00%)
Apr 24, 2006 2.650 2.650 2.430 2.550 62,408 +0.11(+4.51%)
Apr 21, 2006 2.510 2.528 2.420 2.440 48,625 -0.03(-1.21%)
Apr 20, 2006 2.430 2.540 2.240 2.470 53,754 +0.07(+2.92%)
Apr 19, 2006 2.380 2.500 2.370 2.400 41,164 +0.00(+0.00%)
Apr 18, 2006 2.440 2.540 2.360 2.400 57,734 -0.05(-2.04%)
Apr 17, 2006 2.560 2.560 2.400 2.450 154,734 +0.05(+2.08%)
Apr 13, 2006 2.390 2.400 2.350 2.400 14,250 -0.01(-0.41%)
Apr 12, 2006 2.510 2.500 2.350 2.410 88,869 -0.10(-3.99%)
Apr 11, 2006 2.600 2.650 2.510 2.510 82,450 -0.10(-3.83%)
Apr 10, 2006 2.740 2.740 2.600 2.610 68,477 +0.01(+0.38%)
Apr 07, 2006 2.565 2.620 2.500 2.600 124,800 +0.00(+0.00%)
Apr 06, 2006 2.550 2.600 2.390 2.600 102,336 +0.05(+1.96%)
Apr 05, 2006 2.480 2.550 2.480 2.550 80,645 +0.10(+4.08%)
Apr 04, 2006 2.430 2.480 2.300 2.450 61,485 +0.04(+1.66%)
Apr 03, 2006 2.350 2.480 2.350 2.410 69,176 +0.06(+2.55%)
Mar 31, 2006 2.440 2.440 2.320 2.350 121,490 -0.09(-3.69%)
Mar 30, 2006 2.480 2.520 2.410 2.440 74,880 -0.06(-2.40%)
Mar 29, 2006 2.510 2.530 2.450 2.500 85,196 +0.00(+0.00%)
Mar 28, 2006 2.600 2.600 2.490 2.500 88,202 -0.10(-3.85%)
Mar 27, 2006 2.600 2.680 2.580 2.600 55,258 +0.03(+1.17%)
Mar 24, 2006 2.550 2.590 2.540 2.570 214,818 +0.01(+0.39%)
Mar 23, 2006 2.540 2.580 2.533 2.560 67,400 -0.00(-0.02%)
Mar 22, 2006 2.590 2.650 2.540 2.560 84,600 +0.00(+0.02%)
Mar 21, 2006 2.490 2.560 2.460 2.560 96,480 +0.11(+4.49%)
Mar 20, 2006 2.530 2.530 2.420 2.450 172,727 -0.01(-0.41%)
Mar 17, 2006 2.450 2.490 2.440 2.460 236,450 -0.01(-0.40%)
Mar 16, 2006 2.600 2.600 2.440 2.470 229,097 -0.07(-2.76%)
Mar 15, 2006 2.630 2.640 2.310 2.540 533,650 -0.12(-4.51%)
Mar 14, 2006 2.750 2.910 2.600 2.660 916,532 +0.63(+31.03%)
Mar 13, 2006 2.150 2.150 1.740 2.030 284,925 +0.17(+9.14%)
Mar 10, 2006 1.950 1.990 1.680 1.860 85,851 -0.05(-2.62%)
Mar 09, 2006 1.790 2.030 1.790 1.910 56,761 +0.07(+3.80%)
Mar 08, 2006 1.860 1.870 1.730 1.840 85,706 -0.05(-2.65%)
Mar 07, 2006 1.950 1.980 1.860 1.890 62,979 -0.06(-3.13%)
Mar 06, 2006 2.000 2.000 1.930 1.951 55,130 -0.04(-1.96%)
Mar 03, 2006 2.000 2.050 1.950 1.990 55,365 +0.04(+2.05%)
Mar 02, 2006 2.040 2.040 1.930 1.950 39,248 -0.01(-0.51%)
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.