Indicators

Semtech Corp (NQ: SMTC )

39.95 +0.07 (+0.18%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	55.50	56.00	54.95	55.60	397,700	+0.10(+0.18%)
Sep 27, 2018	55.50	56.00	55.35	55.50	324,710	+0.00(+0.00%)
Sep 26, 2018	56.50	58.65	55.20	55.50	398,133	-0.95(-1.68%)
Sep 25, 2018	57.00	57.38	56.00	56.45	528,250	-0.45(-0.79%)
Sep 24, 2018	57.20	57.90	56.45	56.90	486,285	-0.40(-0.70%)
Sep 21, 2018	58.85	59.15	57.05	57.30	948,400	-1.60(-2.72%)
Sep 20, 2018	60.05	60.25	58.85	58.90	364,764	-0.90(-1.51%)
Sep 19, 2018	59.90	60.55	59.65	59.80	601,757	-0.15(-0.25%)
Sep 18, 2018	59.50	60.00	59.10	59.95	563,795	+0.50(+0.84%)
Sep 17, 2018	59.30	59.95	58.95	59.45	798,531	-0.05(-0.08%)
Sep 14, 2018	58.50	59.60	58.50	59.50	435,500	+1.00(+1.71%)
Sep 13, 2018	58.95	59.65	58.25	58.50	387,535	-0.35(-0.59%)
Sep 12, 2018	57.70	58.95	57.05	58.85	536,372	+0.35(+0.60%)
Sep 11, 2018	57.65	58.70	57.13	58.50	346,624	+0.80(+1.39%)
Sep 10, 2018	57.50	57.87	56.50	57.70	464,054	+0.95(+1.67%)
Sep 07, 2018	57.90	58.65	56.45	56.75	439,200	-0.95(-1.65%)
Sep 06, 2018	58.60	58.75	57.65	57.70	507,114	-0.95(-1.62%)
Sep 05, 2018	59.50	59.70	57.90	58.65	651,261	-1.10(-1.84%)

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.