Indicators

Semtech Corp (NQ: SMTC )

39.95 +0.11 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.80	14.86	14.38	14.42	930,502	-0.33(-2.24%)
Apr 27, 2007	14.96	15.05	14.72	14.75	578,766	-0.29(-1.93%)
Apr 26, 2007	14.77	15.07	14.65	15.04	1,110,374	+0.27(+1.83%)
Apr 25, 2007	14.80	14.82	14.63	14.77	1,114,179	+0.06(+0.41%)
Apr 24, 2007	14.30	14.79	14.30	14.71	1,134,277	+0.46(+3.23%)
Apr 23, 2007	14.27	14.29	14.14	14.25	547,241	-0.08(-0.56%)
Apr 20, 2007	14.33	14.52	14.15	14.33	1,241,775	+0.00(+0.00%)
Apr 19, 2007	14.25	14.49	14.09	14.33	1,144,573	+0.05(+0.35%)
Apr 18, 2007	13.79	14.42	13.67	14.28	1,769,583	+0.48(+3.48%)
Apr 17, 2007	13.68	13.86	13.64	13.80	654,236	+0.11(+0.80%)
Apr 16, 2007	13.71	13.76	13.56	13.69	1,048,087	+0.07(+0.51%)
Apr 13, 2007	13.57	13.67	13.43	13.62	525,934	+0.01(+0.07%)
Apr 12, 2007	13.50	13.67	13.45	13.61	525,334	+0.10(+0.74%)
Apr 11, 2007	13.63	13.64	13.45	13.51	905,240	-0.07(-0.52%)
Apr 10, 2007	13.50	13.61	13.48	13.58	729,215	+0.04(+0.30%)
Apr 09, 2007	13.73	13.79	13.49	13.54	672,418	-0.17(-1.24%)
Apr 05, 2007	13.49	13.74	13.48	13.71	450,746	+0.19(+1.41%)
Apr 04, 2007	13.38	13.55	13.29	13.52	576,334	+0.14(+1.05%)
Apr 03, 2007	13.31	13.48	13.30	13.38	636,331	+0.09(+0.68%)

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.