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 (%)
Jun 28, 2019	48.65	49.11	47.92	48.05	1,155,700	-0.17(-0.35%)
Jun 27, 2019	47.03	48.25	47.03	48.22	564,389	+1.49(+3.19%)
Jun 26, 2019	46.32	47.03	46.27	46.73	512,693	+1.32(+2.91%)
Jun 25, 2019	46.17	46.69	45.30	45.41	643,607	-0.93(-2.01%)
Jun 24, 2019	46.26	46.77	45.97	46.34	548,208	+0.02(+0.04%)
Jun 21, 2019	46.25	46.53	45.68	46.32	1,088,600	-0.19(-0.41%)
Jun 20, 2019	46.00	46.82	45.66	46.51	423,403	+0.65(+1.42%)
Jun 19, 2019	45.69	46.14	45.22	45.86	412,852	+0.46(+1.01%)
Jun 18, 2019	43.57	45.75	43.57	45.40	1,031,398	+2.29(+5.31%)
Jun 17, 2019	43.50	43.83	42.96	43.11	463,027	-0.21(-0.48%)
Jun 14, 2019	43.18	43.47	42.27	43.32	893,400	-0.70(-1.59%)
Jun 13, 2019	43.62	44.23	43.18	44.02	442,126	+0.78(+1.80%)
Jun 12, 2019	43.03	43.37	42.63	43.24	423,029	-0.18(-0.41%)
Jun 11, 2019	44.04	44.24	42.64	43.42	495,073	+0.27(+0.63%)
Jun 10, 2019	42.13	43.70	41.75	43.15	567,806	+1.21(+2.89%)
Jun 07, 2019	42.31	42.41	41.00	41.94	485,800	+0.03(+0.07%)
Jun 06, 2019	41.39	41.97	40.73	41.91	407,469	+0.49(+1.18%)
Jun 05, 2019	42.74	42.86	40.70	41.42	437,142	-1.29(-3.02%)
Jun 04, 2019	40.84	42.76	40.33	42.71	734,819	+2.70(+6.75%)

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.