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 (%)
Nov 28, 2014	25.82	25.84	25.37	25.46	134,322	-0.31(-1.22%)
Nov 26, 2014	25.12	25.77	25.77	25.77	261,500	+0.74(+2.98%)
Nov 25, 2014	25.11	25.33	24.98	25.03	264,300	-0.05(-0.20%)
Nov 24, 2014	25.00	25.12	24.93	25.08	332,001	+0.22(+0.91%)
Nov 21, 2014	24.86	24.99	24.37	24.86	1,123,442	+0.41(+1.66%)
Nov 20, 2014	23.20	24.77	22.84	24.45	753,219	+0.17(+0.70%)
Nov 19, 2014	24.79	24.81	23.88	24.28	597,832	-0.56(-2.25%)
Nov 18, 2014	24.49	24.98	24.43	24.84	462,429	+0.44(+1.80%)
Nov 17, 2014	24.95	25.06	24.35	24.40	325,537	-0.59(-2.36%)
Nov 14, 2014	24.93	25.28	24.63	24.99	273,044	-0.02(-0.08%)
Nov 13, 2014	25.80	25.98	25.00	25.01	430,521	-0.76(-2.95%)
Nov 12, 2014	25.76	25.86	25.52	25.77	256,253	-0.06(-0.23%)
Nov 11, 2014	25.39	25.91	25.01	25.83	328,360	+0.48(+1.89%)
Nov 10, 2014	25.20	25.71	24.94	25.35	330,094	+0.09(+0.36%)
Nov 07, 2014	25.77	26.08	25.05	25.26	465,598	-0.57(-2.21%)
Nov 06, 2014	25.86	26.15	25.61	25.83	373,083	-0.05(-0.19%)
Nov 05, 2014	25.51	26.09	24.94	25.88	428,326	+0.58(+2.29%)
Nov 04, 2014	25.36	25.76	25.05	25.30	379,154	-0.08(-0.32%)

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.