Skip to main content

Semtech Corp (NQ: SMTC )

27.97 +0.11 (+0.39%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.17 28.42 25.78 27.86 8,999,901 +2.69(+10.69%)
Mar 26, 2024 23.24 25.60 23.17 25.17 3,750,465 +2.90(+13.02%)
Mar 25, 2024 22.70 22.88 22.13 22.27 803,812 -0.65(-2.84%)
Mar 22, 2024 22.90 23.33 22.74 22.92 761,344 -0.13(-0.56%)
Mar 21, 2024 22.98 23.46 22.75 23.05 888,781 +0.67(+2.99%)
Mar 20, 2024 22.22 22.73 21.56 22.38 781,887 -0.04(-0.18%)
Mar 19, 2024 22.06 22.71 21.64 22.42 840,272 -0.11(-0.49%)
Mar 18, 2024 23.14 23.26 22.01 22.53 1,059,781 -0.32(-1.40%)
Mar 15, 2024 21.86 22.89 21.77 22.85 1,556,427 +0.41(+1.83%)
Mar 14, 2024 23.32 23.32 22.01 22.44 1,240,204 -0.71(-3.07%)
Mar 13, 2024 23.20 23.68 22.75 23.15 903,697 -0.19(-0.81%)
Mar 12, 2024 22.52 23.41 22.04 23.34 798,063 +0.77(+3.41%)
Mar 11, 2024 23.17 23.48 22.48 22.57 905,933 -0.78(-3.34%)
Mar 08, 2024 23.99 24.57 23.32 23.35 1,896,295 -0.36(-1.52%)
Mar 07, 2024 23.58 24.04 23.16 23.71 1,255,178 +0.39(+1.67%)
Mar 06, 2024 22.38 23.48 22.21 23.32 1,182,392 +1.50(+6.87%)
Mar 05, 2024 21.50 21.91 21.48 21.82 914,375 -0.02(-0.09%)
Mar 04, 2024 22.69 22.70 21.70 21.84 1,003,445 -0.46(-2.06%)
Mar 01, 2024 21.42 22.34 21.07 22.30 1,680,570 +1.10(+5.19%)
Feb 29, 2024 21.03 21.44 20.82 21.20 1,108,084 +0.68(+3.31%)
Feb 28, 2024 20.21 20.56 19.83 20.52 683,958 +0.17(+0.84%)
Feb 27, 2024 20.99 20.99 20.33 20.35 1,008,998 -0.31(-1.50%)
Feb 26, 2024 20.34 20.99 20.34 20.66 826,203 +0.36(+1.77%)
Feb 23, 2024 20.69 20.93 19.76 20.30 1,164,255 -0.53(-2.54%)
Feb 22, 2024 20.51 21.41 20.20 20.83 1,480,152 +0.73(+3.63%)
Feb 21, 2024 19.70 20.12 19.39 20.10 623,410 +0.02(+0.10%)
Feb 20, 2024 19.44 20.35 19.44 20.08 772,405 +0.16(+0.80%)
Feb 16, 2024 19.95 20.23 19.20 19.92 941,358 -0.02(-0.10%)
Feb 15, 2024 20.64 20.66 19.76 19.94 960,951 -0.32(-1.58%)
Feb 14, 2024 19.80 20.31 19.55 20.26 1,078,398 +0.98(+5.08%)
Feb 13, 2024 19.86 19.93 19.12 19.28 3,051,034 -1.73(-8.23%)
Feb 12, 2024 21.21 21.54 20.93 21.01 1,179,873 +0.01(+0.05%)
Feb 09, 2024 20.42 21.19 20.37 21.00 773,224 +0.74(+3.65%)
Feb 08, 2024 19.93 20.66 19.93 20.26 909,624 +0.43(+2.17%)
Feb 07, 2024 19.64 20.03 19.34 19.83 646,253 +0.36(+1.85%)
Feb 06, 2024 19.30 19.55 18.92 19.47 584,306 +0.15(+0.78%)
Feb 05, 2024 19.30 19.55 18.71 19.32 743,998 -0.06(-0.31%)
Feb 02, 2024 19.47 19.60 19.15 19.38 630,261 -0.39(-1.97%)
Feb 01, 2024 19.96 20.07 19.41 19.77 867,385 -0.07(-0.35%)
Jan 31, 2024 20.61 20.71 19.80 19.84 1,151,957 -0.93(-4.48%)
Jan 30, 2024 21.14 21.30 20.56 20.77 753,717 -0.58(-2.72%)
Jan 29, 2024 20.54 21.40 20.23 21.35 553,952 +0.76(+3.69%)
Jan 26, 2024 21.15 21.50 20.57 20.59 739,875 -0.67(-3.15%)
Jan 25, 2024 22.30 22.49 21.26 21.26 641,326 -0.66(-3.01%)
Jan 24, 2024 22.60 22.60 21.63 21.92 1,269,420 -0.43(-1.92%)
Jan 23, 2024 22.44 22.65 22.02 22.35 1,049,170 +0.31(+1.41%)
Jan 22, 2024 21.51 22.07 21.37 22.04 1,427,078 +0.84(+3.96%)
Jan 19, 2024 20.02 21.38 19.91 21.20 1,507,750 +1.35(+6.80%)
Jan 18, 2024 19.05 19.86 18.99 19.85 2,240,412 +1.37(+7.41%)
Jan 17, 2024 18.22 18.65 18.16 18.48 1,941,581 -0.07(-0.38%)
Jan 16, 2024 18.80 18.80 18.36 18.55 1,460,804 -0.51(-2.68%)
Jan 12, 2024 20.18 20.35 19.05 19.06 703,987 -0.94(-4.70%)
Jan 11, 2024 20.50 20.75 19.91 20.00 774,454 -0.60(-2.91%)
Jan 10, 2024 20.79 20.92 20.17 20.60 859,214 -0.34(-1.62%)
Jan 09, 2024 20.81 21.23 20.69 20.94 828,452 -0.10(-0.48%)
Jan 08, 2024 20.62 21.15 20.45 21.04 923,368 +0.57(+2.78%)
Jan 05, 2024 20.36 20.55 20.07 20.47 909,211 +0.07(+0.34%)
Jan 04, 2024 20.03 20.56 19.87 20.40 1,073,106 -0.06(-0.29%)
Jan 03, 2024 21.15 21.15 20.18 20.46 2,062,252 -1.18(-5.45%)
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.