Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semtech Corp (NQ: SMTC )

39.56 -0.32 (-0.80%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.50 15.62 14.13 14.13 1,891,500 -1.16(-7.59%)
Oct 30, 2002 13.54 15.53 13.46 15.29 1,864,404 +1.74(+12.83%)
Oct 29, 2002 14.68 14.84 13.11 13.55 1,265,358 -1.12(-7.62%)
Oct 28, 2002 14.03 15.05 14.00 14.67 1,493,600 +0.71(+5.06%)
Oct 25, 2002 13.30 13.96 12.50 13.96 1,840,800 +0.58(+4.34%)
Oct 24, 2002 14.50 14.89 13.38 13.38 1,229,651 -1.09(-7.53%)
Oct 23, 2002 12.90 14.55 12.80 14.47 1,181,538 +1.52(+11.72%)
Oct 22, 2002 13.98 13.99 12.92 12.95 1,489,400 -1.39(-9.68%)
Oct 21, 2002 13.08 14.38 12.75 14.34 1,416,100 +1.25(+9.55%)
Oct 18, 2002 13.16 13.35 12.75 13.09 1,266,100 -0.26(-1.95%)
Oct 17, 2002 12.31 13.40 12.31 13.35 1,231,512 +1.52(+12.85%)
Oct 16, 2002 12.24 12.35 11.74 11.83 1,428,381 -1.32(-10.04%)
Oct 15, 2002 11.61 13.28 11.60 13.15 1,904,200 +1.75(+15.35%)
Oct 14, 2002 10.95 11.55 10.77 11.40 865,800 +0.32(+2.89%)
Oct 11, 2002 10.40 11.45 10.38 11.08 1,804,600 +0.88(+8.63%)
Oct 10, 2002 9.120 10.23 8.900 10.20 1,649,700 +1.09(+11.96%)
Oct 09, 2002 9.050 9.450 8.910 9.110 1,588,481 -0.11(-1.19%)
Oct 08, 2002 9.350 9.420 8.720 9.220 1,508,300 -0.04(-0.43%)
Oct 07, 2002 9.030 9.340 8.790 9.260 1,904,700 +0.21(+2.32%)
Oct 04, 2002 9.980 9.990 9.000 9.050 1,735,800 -0.67(-6.89%)
Oct 03, 2002 9.940 9.980 9.220 9.720 2,003,300 -0.28(-2.80%)
Oct 02, 2002 9.790 10.65 9.700 10.00 2,224,900 -0.06(-0.60%)
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.