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, 2022	67.70	71.10		71.10	677,064	+3.27(+4.82%)
Jan 28, 2022	67.14	67.96	64.76	67.83	650,842	+0.84(+1.25%)
Jan 27, 2022	72.66	73.52	66.75	66.99	794,156	-4.11(-5.78%)
Jan 26, 2022	74.14	75.61	70.49	71.10	830,791	-0.05(-0.07%)
Jan 25, 2022	73.19	73.19	70.55	71.15	393,304	-3.99(-5.31%)
Jan 24, 2022	71.88	75.30	70.11	75.14	410,151	+1.78(+2.43%)
Jan 21, 2022	73.86	75.89	73.27	73.36	500,751	-1.20(-1.61%)
Jan 20, 2022	76.39	77.00	74.52	74.56	395,780	-1.08(-1.43%)
Jan 19, 2022	78.99	79.23	75.53	75.64	402,122	-2.09(-2.69%)
Jan 18, 2022	78.50	79.96	77.02	77.73	408,998	-2.63(-3.27%)
Jan 14, 2022				80.36	0	+0.40(+0.50%)
Jan 13, 2022	83.41	84.38	79.79	79.96	383,971	-1.88(-2.30%)
Jan 12, 2022	83.07	84.50	81.18	81.84	393,112	-0.27(-0.33%)
Jan 11, 2022	81.65	82.45	80.34	82.11	343,806	+0.01(+0.01%)
Jan 10, 2022	79.14	82.24	77.94	82.10	397,779	+2.03(+2.54%)
Jan 07, 2022	84.54	87.32	79.96	80.07	433,961	-4.86(-5.72%)
Jan 06, 2022	83.66	85.68	82.94	84.93	209,924	+1.76(+2.12%)
Jan 05, 2022	88.75	89.03	83.11	83.17	323,147	-6.28(-7.02%)
Jan 04, 2022	90.39	92.14	86.21	89.45	365,411	-0.53(-0.59%)

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.