Indicators

Semtech Corp (NQ: SMTC )

39.38 -0.50 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.17	13.32	13.04	13.07	415,511	-0.06(-0.46%)
Dec 28, 2006	13.25	13.35	13.09	13.13	367,139	-0.14(-1.06%)
Dec 27, 2006	13.07	13.30	13.05	13.27	649,273	+0.26(+2.00%)
Dec 26, 2006	12.76	13.04	12.74	13.01	697,390	+0.25(+1.96%)
Dec 22, 2006	12.83	12.93	12.75	12.76	950,962	-0.02(-0.16%)
Dec 21, 2006	13.03	13.08	12.70	12.78	872,106	-0.20(-1.54%)
Dec 20, 2006	12.85	13.14	12.74	12.98	771,696	+0.20(+1.56%)
Dec 19, 2006	12.76	12.88	12.68	12.78	858,748	-0.04(-0.31%)
Dec 18, 2006	13.10	13.15	12.75	12.82	837,801	-0.24(-1.84%)
Dec 15, 2006	13.10	13.16	12.97	13.06	1,155,534	+0.03(+0.23%)
Dec 14, 2006	12.83	13.22	12.80	13.03	899,247	+0.25(+1.96%)
Dec 13, 2006	12.95	13.08	12.70	12.78	1,373,999	-0.07(-0.54%)
Dec 12, 2006	12.81	12.96	12.73	12.85	1,260,742	+0.00(+0.00%)
Dec 11, 2006	12.80	13.00	12.78	12.85	859,791	-0.05(-0.39%)
Dec 08, 2006	12.94	13.10	12.70	12.90	1,175,106	+0.00(+0.00%)
Dec 07, 2006	12.90	12.97	12.75	12.90	807,925	+0.02(+0.16%)
Dec 06, 2006	12.97	12.98	12.77	12.88	889,474	-0.11(-0.85%)
Dec 05, 2006	13.09	13.12	12.82	12.99	923,214	-0.08(-0.61%)
Dec 04, 2006	13.07	13.28	12.87	13.07	1,640,837	+0.08(+0.62%)

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.