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 (%)
Dec 31, 2018	45.73	46.33	45.00	45.87	382,900	+0.65(+1.44%)
Dec 28, 2018	44.79	46.21	43.57	45.22	287,200	+0.54(+1.21%)
Dec 27, 2018	43.48	44.80	42.97	44.68	298,295	+0.06(+0.13%)
Dec 26, 2018	41.82	44.72	41.72	44.62	302,944	+3.24(+7.83%)
Dec 24, 2018	41.51	43.10	41.28	41.38	342,100	-0.62(-1.48%)
Dec 21, 2018	43.15	43.66	41.73	42.00	1,084,300	-0.84(-1.96%)
Dec 20, 2018	44.05	44.83	42.23	42.84	710,341	-1.04(-2.37%)
Dec 19, 2018	46.11	46.85	43.41	43.88	538,020	-2.38(-5.14%)
Dec 18, 2018	45.88	47.24	45.75	46.26	373,170	+0.92(+2.03%)
Dec 17, 2018	46.71	47.15	45.05	45.34	512,052	-1.48(-3.16%)
Dec 14, 2018	46.83	48.19	46.75	46.82	336,700	-0.65(-1.37%)
Dec 13, 2018	48.37	48.73	47.41	47.47	326,387	-0.75(-1.56%)
Dec 12, 2018	48.58	49.02	47.49	48.22	492,749	+0.62(+1.30%)
Dec 11, 2018	47.70	49.73	47.34	47.60	460,495	+0.79(+1.69%)
Dec 10, 2018	46.90	47.71	46.47	46.81	819,385	+0.04(+0.09%)
Dec 07, 2018	50.50	50.77	46.52	46.77	742,700	-3.78(-7.48%)
Dec 06, 2018	48.98	50.74	48.48	50.55	761,606	+0.51(+1.02%)
Dec 04, 2018	51.82	52.41	49.94	50.04	634,000	-2.10(-4.03%)

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.