Indicators

Semtech Corp (NQ: SMTC )

39.88 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.20	18.50	18.13	18.38	551,125	+0.39(+2.17%)
Jan 28, 2005	18.26	18.33	17.80	17.99	665,102	-0.22(-1.21%)
Jan 27, 2005	18.25	18.25	18.03	18.21	582,450	+0.01(+0.05%)
Jan 26, 2005	17.75	18.21	17.69	18.20	813,873	+0.55(+3.12%)
Jan 25, 2005	17.83	17.95	17.56	17.65	868,569	+0.04(+0.23%)
Jan 24, 2005	18.10	18.11	17.54	17.61	757,929	-0.39(-2.17%)
Jan 21, 2005	18.44	18.45	17.92	18.00	929,250	-0.27(-1.48%)
Jan 20, 2005	18.27	18.57	18.23	18.27	704,088	-0.20(-1.08%)
Jan 19, 2005	18.89	18.97	18.37	18.47	480,902	-0.45(-2.38%)
Jan 18, 2005	18.85	19.00	18.67	18.92	883,122	+0.02(+0.11%)
Jan 14, 2005	18.90	19.00	18.75	18.90	1,373,868	+0.03(+0.16%)
Jan 13, 2005	19.30	19.30	18.73	18.87	637,460	-0.38(-1.97%)
Jan 12, 2005	19.45	19.61	19.00	19.25	739,224	+0.13(+0.68%)
Jan 11, 2005	19.30	19.30	18.81	19.12	985,942	-0.28(-1.44%)
Jan 10, 2005	19.50	19.65	19.21	19.40	976,232	-0.26(-1.32%)
Jan 07, 2005	19.99	19.99	19.31	19.66	1,134,502	-0.06(-0.30%)
Jan 06, 2005	19.92	20.11	19.65	19.72	1,086,462	-0.06(-0.30%)
Jan 05, 2005	20.40	20.40	19.50	19.78	1,638,869	-0.74(-3.61%)
Jan 04, 2005	21.50	21.51	20.50	20.52	1,618,251	-0.88(-4.11%)

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.