Indicators

Semtech Corp (NQ: SMTC )

40.03 +0.65 (+1.65%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.47	17.87	17.42	17.61	1,407,254	+0.14(+0.80%)
May 27, 2010	18.50	18.84	17.17	17.47	3,928,777	-0.47(-2.62%)
May 26, 2010	17.88	18.31	17.77	17.94	2,111,442	+0.07(+0.39%)
May 25, 2010	17.00	17.93	16.74	17.87	2,173,324	+0.35(+2.00%)
May 24, 2010	17.45	17.74	17.32	17.52	807,579	-0.06(-0.34%)
May 21, 2010	16.97	17.83	16.60	17.58	1,190,844	+0.28(+1.62%)
May 20, 2010	17.28	17.72	17.12	17.30	1,397,041	-0.62(-3.46%)
May 19, 2010	17.55	18.22	17.46	17.92	951,337	+0.37(+2.11%)
May 18, 2010	17.93	18.11	17.45	17.55	1,199,864	-0.12(-0.68%)
May 17, 2010	17.34	17.71	16.96	17.67	854,925	+0.42(+2.43%)
May 14, 2010	17.55	17.71	17.00	17.25	782,240	-0.52(-2.93%)
May 13, 2010	18.23	18.26	17.66	17.77	623,565	-0.54(-2.95%)
May 12, 2010	18.03	18.34	17.97	18.31	703,925	+0.38(+2.12%)
May 11, 2010	18.06	18.18	17.53	17.93	670,729	-0.02(-0.11%)
May 10, 2010	17.48	18.00	17.40	17.95	1,327,660	+0.87(+5.09%)
May 07, 2010	17.14	17.48	16.52	17.08	1,139,193	-0.14(-0.81%)
May 06, 2010	17.48	18.09	16.18	17.22	1,363,899	-0.40(-2.27%)
May 05, 2010	17.77	18.09	17.51	17.62	607,323	-0.27(-1.51%)
May 04, 2010	18.22	18.22	17.58	17.89	756,037	-0.65(-3.51%)

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.