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 (%)
May 29, 2009	16.01	16.33	15.82	16.07	865,871	+0.05(+0.31%)
May 28, 2009	15.88	16.08	15.62	16.02	1,057,311	+0.28(+1.78%)
May 27, 2009	15.48	15.94	15.37	15.74	1,093,803	+0.28(+1.81%)
May 26, 2009	14.60	15.63	14.48	15.46	1,031,462	+0.91(+6.25%)
May 22, 2009	14.45	14.92	14.31	14.55	832,299	+0.10(+0.69%)
May 21, 2009	15.27	15.36	13.95	14.45	1,582,375	-0.99(-6.41%)
May 20, 2009	15.38	15.91	15.38	15.44	1,333,202	+0.23(+1.51%)
May 19, 2009	15.01	15.46	14.91	15.21	863,582	+0.31(+2.08%)
May 18, 2009	14.18	15.06	14.13	14.90	871,111	+0.67(+4.71%)
May 15, 2009	14.09	14.42	14.04	14.23	718,056	+0.09(+0.64%)
May 14, 2009	13.61	14.35	13.61	14.14	876,125	+0.38(+2.76%)
May 13, 2009	14.15	14.47	13.61	13.76	1,033,398	-0.46(-3.23%)
May 12, 2009	14.87	14.98	14.02	14.22	654,057	-0.48(-3.27%)
May 11, 2009	14.40	14.91	14.11	14.70	1,003,763	+0.15(+1.03%)
May 08, 2009	15.48	15.48	14.12	14.55	1,123,383	-0.70(-4.59%)
May 07, 2009	16.66	16.66	14.99	15.25	1,259,365	-1.26(-7.63%)
May 06, 2009	15.29	16.54	15.28	16.51	2,434,100	+1.74(+11.78%)
May 05, 2009	14.55	14.89	14.27	14.77	793,735	+0.16(+1.08%)
May 04, 2009	14.33	14.79	14.33	14.61	682,507	+0.43(+3.05%)

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.