Indicators

Semtech Corp (NQ: SMTC )

40.05 +0.66 (+1.69%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.29	24.53	24.16	24.26	478,424	-0.04(-0.16%)
Nov 26, 2003	24.70	24.70	23.87	24.30	1,214,581	+0.06(+0.25%)
Nov 25, 2003	25.30	25.54	24.12	24.24	4,497,841	-0.22(-0.90%)
Nov 24, 2003	24.75	25.03	23.95	24.46	2,666,889	+0.06(+0.25%)
Nov 21, 2003	23.75	24.36	23.13	24.40	2,028,666	+1.04(+4.45%)
Nov 20, 2003	23.40	24.46	23.04	23.36	2,246,568	+0.61(+2.68%)
Nov 19, 2003	22.70	23.19	22.59	22.75	984,052	+0.15(+0.66%)
Nov 18, 2003	22.90	23.31	22.45	22.60	1,212,802	-0.09(-0.40%)
Nov 17, 2003	22.62	22.90	22.15	22.69	1,292,101	-0.05(-0.22%)
Nov 14, 2003	23.22	23.77	22.55	22.74	658,811	-0.51(-2.19%)
Nov 13, 2003	23.38	23.89	23.01	23.25	1,037,011	-0.31(-1.32%)
Nov 12, 2003	22.32	23.56	22.32	23.56	821,464	+1.29(+5.79%)
Nov 11, 2003	22.42	22.52	21.66	22.27	1,124,669	-0.10(-0.45%)
Nov 10, 2003	23.74	23.79	22.37	22.37	756,181	-1.32(-5.57%)
Nov 07, 2003	23.96	23.97	23.46	23.69	889,990	-0.19(-0.80%)
Nov 06, 2003	23.59	23.89	22.66	23.88	928,771	+0.40(+1.70%)
Nov 05, 2003	23.30	23.64	22.64	23.48	678,313	+0.28(+1.21%)
Nov 04, 2003	23.30	23.70	22.95	23.20	500,159	+0.02(+0.09%)

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.