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 (%)
Feb 28, 2013	30.76	30.84	30.52	30.57	441,301	-0.05(-0.16%)
Feb 27, 2013	30.70	30.95	30.60	30.62	549,684	-0.20(-0.65%)
Feb 26, 2013	30.77	31.04	30.58	30.82	256,982	+0.26(+0.85%)
Feb 25, 2013	31.46	31.46	30.56	30.56	279,745	-0.69(-2.21%)
Feb 22, 2013	31.12	31.36	31.03	31.25	343,240	+0.41(+1.33%)
Feb 21, 2013	31.13	31.21	30.69	30.84	270,094	-0.35(-1.12%)
Feb 20, 2013	31.63	31.72	31.14	31.19	285,523	-0.51(-1.61%)
Feb 19, 2013	31.33	31.83	31.32	31.70	391,514	+0.37(+1.18%)
Feb 15, 2013	31.72	31.84	31.15	31.33	250,091	-0.22(-0.70%)
Feb 14, 2013	31.29	31.64	31.26	31.55	492,614	+0.07(+0.22%)
Feb 13, 2013	31.60	31.77	31.28	31.48	496,703	+0.00(+0.00%)
Feb 12, 2013	30.91	31.57	30.76	31.48	516,865	+0.74(+2.41%)
Feb 11, 2013	30.80	31.03	30.53	30.74	138,835	-0.08(-0.26%)
Feb 08, 2013	30.24	31.19	30.17	30.82	297,983	+0.77(+2.56%)
Feb 07, 2013	30.15	30.15	29.56	30.05	292,519	-0.09(-0.30%)
Feb 06, 2013	30.19	30.39	29.92	30.14	288,660	+0.23(+0.77%)
Feb 04, 2013	30.08	30.39	29.85	29.91	277,747	-0.46(-1.51%)

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.