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 (%)
Sep 30, 2019	49.48	49.71	48.05	48.61	500,537	-0.41(-0.84%)
Sep 27, 2019	50.37	50.37	48.41	49.02	994,500	-1.10(-2.19%)
Sep 26, 2019	49.15	50.78	48.05	50.12	1,279,715	+2.78(+5.87%)
Sep 25, 2019	46.14	47.57	45.70	47.34	393,679	+1.21(+2.62%)
Sep 24, 2019	47.78	48.08	45.85	46.13	524,530	-1.32(-2.78%)
Sep 23, 2019	46.36	47.85	45.47	47.45	424,080	+0.78(+1.67%)
Sep 20, 2019	47.51	47.83	46.37	46.67	808,700	-0.79(-1.66%)
Sep 19, 2019	48.84	49.00	47.27	47.46	492,747	-1.12(-2.31%)
Sep 18, 2019	48.80	49.03	47.85	48.58	532,144	-0.14(-0.29%)
Sep 17, 2019	48.44	48.75	47.82	48.72	284,779	-0.03(-0.06%)
Sep 16, 2019	48.15	49.21	47.82	48.75	369,548	-0.14(-0.29%)
Sep 13, 2019	48.50	49.26	47.88	48.89	610,600	+0.60(+1.24%)
Sep 12, 2019	47.84	48.59	47.01	48.29	761,357	+0.98(+2.07%)
Sep 11, 2019	46.22	47.41	45.19	47.31	480,834	+1.30(+2.83%)
Sep 10, 2019	45.05	46.20	44.72	46.01	479,124	+0.61(+1.34%)
Sep 09, 2019	44.79	45.79	44.76	45.40	607,662	+0.71(+1.59%)
Sep 06, 2019	44.30	45.13	44.03	44.69	557,500	+0.61(+1.38%)
Sep 05, 2019	42.27	44.40	42.01	44.08	805,947	+2.55(+6.14%)
Sep 04, 2019	41.40	42.24	40.59	41.53	614,488	+0.66(+1.61%)

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.