Indicators

Semtech Corp (NQ: SMTC )

38.93 -0.95 (-2.38%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.05	34.40	33.35	33.45	579,279	-0.55(-1.62%)
Feb 27, 2017	34.00	34.55	33.92	34.00	736,585	-0.40(-1.16%)
Feb 24, 2017	34.40	34.60	33.98	34.40	443,081	-0.35(-1.01%)
Feb 23, 2017	36.00	36.15	34.65	34.75	415,789	-1.15(-3.20%)
Feb 22, 2017	35.25	35.90	35.10	35.90	280,210	+0.50(+1.41%)
Feb 21, 2017	35.05	35.45	34.70	35.40	300,025	+0.50(+1.43%)
Feb 17, 2017		34.90	34.90	34.90	0	-0.05(-0.14%)
Feb 16, 2017	34.75	34.95	34.25	34.95	318,811	+0.30(+0.87%)
Feb 15, 2017	33.95	34.95	33.55	34.65	323,699	+0.80(+2.36%)
Feb 14, 2017	33.75	33.92	33.20	33.85	281,498	+0.15(+0.45%)
Feb 13, 2017	34.00	34.00	33.35	33.70	361,246	+0.10(+0.30%)
Feb 10, 2017	33.35	33.85	33.08	33.60	350,909	+0.35(+1.05%)
Feb 09, 2017	33.30	33.70	33.10	33.25	299,678	-0.05(-0.15%)
Feb 08, 2017	34.25	34.25	33.27	33.30	363,111	-0.90(-2.63%)
Feb 07, 2017	33.80	34.20	33.26	34.20	275,873	+0.45(+1.33%)
Feb 06, 2017	34.20	34.70	33.50	33.75	433,273	-0.60(-1.75%)
Feb 03, 2017	33.85	34.40	33.15	34.35	307,398	+0.70(+2.08%)
Feb 02, 2017	33.45	33.95	33.00	33.65	447,604	+0.20(+0.60%)

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.