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 31, 2007	13.59	13.77	13.45	13.70	1,378,011	+0.04(+0.29%)
Jan 30, 2007	13.52	13.69	13.38	13.66	1,406,179	+0.19(+1.41%)
Jan 29, 2007	13.23	13.60	13.12	13.47	1,198,756	+0.23(+1.74%)
Jan 26, 2007	13.09	13.37	13.00	13.24	617,787	+0.16(+1.22%)
Jan 25, 2007	13.12	13.27	12.98	13.08	962,514	-0.01(-0.08%)
Jan 24, 2007	12.79	13.11	12.73	13.09	477,128	+0.34(+2.67%)
Jan 23, 2007	12.77	12.99	12.74	12.75	661,200	-0.07(-0.55%)
Jan 22, 2007	12.92	13.10	12.67	12.82	1,774,351	-0.41(-3.10%)
Jan 19, 2007	13.03	13.27	12.95	13.23	661,006	+0.14(+1.07%)
Jan 18, 2007	13.22	13.26	13.00	13.09	833,134	-0.23(-1.73%)
Jan 17, 2007	13.38	13.54	13.26	13.32	721,256	-0.16(-1.19%)
Jan 16, 2007	13.70	13.74	13.40	13.48	704,642	-0.17(-1.25%)
Jan 12, 2007	13.41	13.67	13.37	13.65	528,773	+0.20(+1.49%)
Jan 11, 2007	13.50	13.50	13.35	13.45	1,192,844	-0.05(-0.37%)
Jan 10, 2007	13.25	13.68	13.25	13.50	2,938,758	+0.15(+1.12%)
Jan 09, 2007	13.37	13.41	13.20	13.35	848,342	-0.02(-0.15%)
Jan 08, 2007	13.29	13.43	13.21	13.37	1,179,960	+0.10(+0.75%)
Jan 05, 2007	13.50	13.50	13.20	13.27	932,054	-0.26(-1.92%)
Jan 04, 2007	13.27	13.62	13.08	13.53	839,101	+0.30(+2.27%)

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.