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 (%)
Jul 31, 2002	20.81	20.82	19.26	19.66	805,600	-1.24(-5.93%)
Jul 30, 2002	20.05	21.09	19.50	20.90	895,234	+0.73(+3.62%)
Jul 29, 2002	19.90	20.21	19.05	20.17	1,037,497	+1.52(+8.15%)
Jul 26, 2002	19.23	19.89	18.05	18.65	1,134,700	-0.25(-1.32%)
Jul 25, 2002	20.00	20.10	17.87	18.90	1,785,200	-1.68(-8.16%)
Jul 24, 2002	20.18	20.58	19.00	20.58	1,980,287	+0.31(+1.53%)
Jul 23, 2002	21.33	22.04	20.25	20.27	1,112,846	-1.29(-5.98%)
Jul 22, 2002	22.27	23.20	21.27	21.56	1,175,500	-0.76(-3.41%)
Jul 19, 2002	22.48	23.19	22.06	22.32	811,900	-1.60(-6.69%)
Jul 17, 2002	24.30	25.50	22.81	23.92	1,089,700	+0.48(+2.05%)
Jul 12, 2002	23.76	24.30	22.98	23.44	1,385,300	+0.11(+0.47%)
Jul 11, 2002	20.93	23.85	20.61	23.33	1,570,400	+2.13(+10.05%)
Jul 10, 2002	23.94	24.24	20.47	21.20	3,888,100	-2.42(-10.25%)
Jul 09, 2002	26.00	25.95	24.70	23.62	1,833,400	-2.38(-9.15%)
Jul 08, 2002	27.35	27.81	25.92	26.00	879,900	-1.35(-4.94%)
Jul 05, 2002	25.52	27.35	25.47	27.35	540,300	+1.87(+7.34%)
Jul 04, 2002	23.95	25.50	23.68	25.48	1,094,700	+0.00(+0.00%)
Jul 03, 2002	23.95	25.50	23.68	25.48	1,093,600	+1.62(+6.79%)
Jul 02, 2002	25.13	25.14	23.60	23.86	1,924,100	-1.33(-5.28%)

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.