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 30, 2020	69.63	70.00	67.15	67.47	505,727	-1.47(-2.13%)
Nov 27, 2020	68.15	69.50	68.15	68.94	117,700	+1.00(+1.47%)
Nov 25, 2020	68.25	68.78	67.48	67.94	417,100	-0.79(-1.15%)
Nov 24, 2020	69.22	69.31	67.69	68.73	441,905	+0.10(+0.15%)
Nov 23, 2020	69.66	69.80	68.24	68.63	355,985	-0.31(-0.45%)
Nov 20, 2020	67.31	70.08	67.31	68.94	417,300	+1.02(+1.50%)
Nov 19, 2020	66.01	68.06	66.01	67.92	374,725	+1.40(+2.10%)
Nov 18, 2020	67.76	68.02	65.94	66.52	400,970	-1.24(-1.83%)
Nov 17, 2020	67.06	68.17	66.05	67.76	348,922	+0.04(+0.06%)
Nov 16, 2020	66.06	67.75	65.71	67.72	380,601	+2.37(+3.63%)
Nov 13, 2020	64.80	65.65	64.23	65.35	197,500	+1.70(+2.67%)
Nov 12, 2020	65.04	65.62	63.32	63.65	378,604	-1.39(-2.14%)
Nov 11, 2020	64.60	65.23	64.00	65.04	247,300	+1.24(+1.94%)
Nov 10, 2020	64.59	65.55	63.35	63.80	479,908	-1.16(-1.79%)
Nov 09, 2020	66.40	68.13	64.92	64.96	366,705	+1.80(+2.85%)
Nov 06, 2020	62.00	63.37	61.22	63.16	218,900	+1.52(+2.47%)
Nov 05, 2020	59.51	61.72	59.51	61.64	459,428	+2.80(+4.76%)
Nov 04, 2020	56.73	59.08	55.98	58.84	363,002	+2.44(+4.33%)
Nov 03, 2020	54.80	56.62	54.50	56.40	401,471	+2.34(+4.33%)

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.