Indicators

Semtech Corp (NQ: SMTC )

35.77 +1.07 (+3.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	35.00	35.93	34.21	35.77	1,651,337	+1.07(+3.08%)
Apr 25, 2024	33.46	35.10	33.29	34.70	1,990,416	+0.80(+2.36%)
Apr 24, 2024	33.59	33.93	32.66	33.90	2,790,383	+1.26(+3.86%)
Apr 23, 2024	32.53	33.92	31.79	32.64	4,609,463	+0.57(+1.78%)
Apr 22, 2024	31.34	32.74	30.97	32.07	2,571,763	+1.02(+3.29%)
Apr 19, 2024	31.63	32.32	30.53	31.05	2,716,645	-1.00(-3.12%)
Apr 18, 2024	33.22	33.26	31.76	32.05	2,575,742	-0.81(-2.47%)
Apr 17, 2024	32.94	33.47	31.98	32.86	2,278,903	-0.08(-0.24%)
Apr 16, 2024	32.31	33.00	31.70	32.94	2,688,977	+0.55(+1.70%)
Apr 15, 2024	32.99	33.46	31.83	32.39	6,378,139	-0.25(-0.77%)
Apr 12, 2024	34.38	34.77	32.45	32.64	3,547,413	-2.36(-6.74%)
Apr 11, 2024	33.62	35.35	32.50	35.00	3,820,685	+1.77(+5.33%)
Apr 10, 2024	33.89	35.15	33.13	33.23	4,335,525	-1.53(-4.40%)
Apr 09, 2024	34.21	35.65	33.26	34.76	4,609,191	+0.90(+2.66%)
Apr 08, 2024	33.04	35.80	33.04	33.86	5,828,850	+1.32(+4.06%)
Apr 05, 2024	32.84	33.78	32.10	32.54	3,463,365	-0.52(-1.57%)
Apr 04, 2024	31.95	35.29	31.58	33.06	7,780,920	+1.58(+5.02%)
Apr 03, 2024	27.96	32.23	27.64	31.48	5,528,499	+3.29(+11.67%)
Apr 02, 2024	28.46	28.96	27.52	28.19	2,789,319	-1.18(-4.02%)

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.