Indicators

Semtech Corp (NQ: SMTC )

40.20 +0.24 (+0.61%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.40	37.65	37.05	37.55	309,165	+0.30(+0.81%)
Sep 28, 2017	36.70	37.50	36.63	37.25	314,052	+0.40(+1.09%)
Sep 27, 2017	36.05	37.25	36.00	36.85	427,031	+1.10(+3.08%)
Sep 26, 2017	35.95	35.95	35.38	35.75	367,629	+0.10(+0.28%)
Sep 25, 2017	35.15	35.75	34.80	35.65	463,647	+0.25(+0.71%)
Sep 22, 2017	35.00	35.70	35.00	35.40	250,948	+0.35(+1.00%)
Sep 21, 2017	35.20	35.52	35.00	35.05	376,841	-0.25(-0.71%)
Sep 20, 2017	35.10	35.40	34.90	35.30	463,331	+0.10(+0.28%)
Sep 19, 2017	36.00	36.20	35.10	35.20	575,192	-0.70(-1.95%)
Sep 18, 2017	35.90	36.10	35.70	35.90	455,238	+0.15(+0.42%)
Sep 15, 2017	35.50	35.85	35.35	35.75	762,043	+0.30(+0.85%)
Sep 14, 2017	35.55	35.90	35.30	35.45	352,259	-0.25(-0.70%)
Sep 13, 2017		36.05	35.55	35.70	357,939	-0.10(-0.28%)
Sep 12, 2017	36.50	36.72	35.70	35.80	470,069	-0.50(-1.38%)
Sep 11, 2017	36.10	36.38	36.00	36.30	336,538	+0.40(+1.11%)
Sep 08, 2017	36.00	36.25	35.85	35.90	456,398	-0.30(-0.83%)
Sep 07, 2017	36.40	36.46	35.98	36.20	424,904	+0.00(+0.00%)
Sep 06, 2017	36.40	36.55	35.95	36.20	638,871	-0.10(-0.28%)
Sep 05, 2017	36.70	37.80	35.95	36.30	601,594	-0.75(-2.02%)

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.