Indicators

Semtech Corp (NQ: SMTC )

40.25 +0.87 (+2.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.51	25.20	24.22	24.93	845,200	+0.40(+1.63%)
Jan 29, 2004	24.62	25.18	23.75	24.53	1,120,800	-0.28(-1.13%)
Jan 28, 2004	25.11	25.78	24.63	24.81	1,358,300	-0.13(-0.52%)
Jan 27, 2004	26.17	26.17	24.69	24.94	1,130,500	-1.31(-4.99%)
Jan 26, 2004	25.95	26.33	25.32	26.25	1,073,000	+0.30(+1.16%)
Jan 23, 2004	25.90	26.15	25.56	25.95	986,900	-0.03(-0.12%)
Jan 22, 2004	26.16	26.75	25.66	25.98	1,502,800	-0.20(-0.76%)
Jan 21, 2004	26.60	26.70	25.97	26.18	1,215,000	-0.66(-2.46%)
Jan 20, 2004	27.18	27.54	26.75	26.84	1,524,800	-0.30(-1.11%)
Jan 16, 2004	25.94	27.14	25.87	27.14	1,464,200	+1.39(+5.40%)
Jan 15, 2004	24.93	25.92	24.65	25.75	1,017,369	+0.66(+2.63%)
Jan 14, 2004	25.37	25.87	24.65	25.09	1,194,040	-0.05(-0.20%)
Jan 13, 2004	26.09	26.20	24.78	25.14	1,151,526	-0.94(-3.60%)
Jan 12, 2004	25.45	26.27	25.21	26.08	899,577	+0.69(+2.72%)
Jan 09, 2004	25.35	25.99	24.80	25.39	1,029,645	-0.19(-0.74%)
Jan 08, 2004	24.74	25.61	24.20	25.58	1,304,739	+1.48(+6.14%)
Jan 07, 2004	23.97	24.30	23.62	24.10	656,112	-0.09(-0.37%)
Jan 06, 2004	23.75	24.25	23.59	24.19	676,500	+0.44(+1.85%)
Jan 05, 2004	23.21	23.86	23.21	23.75	1,035,400	+0.82(+3.58%)

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.