Indicators

Semtech Corp (NQ: SMTC )

39.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	28.52	29.18	28.47	28.93	393,441	+0.33(+1.15%)
Feb 26, 2015	28.28	28.63	28.00	28.60	329,831	+0.33(+1.17%)
Feb 25, 2015	28.51	28.77	28.08	28.27	204,165	-0.33(-1.15%)
Feb 24, 2015	27.80	28.62	27.72	28.60	343,282	+0.83(+2.99%)
Feb 23, 2015	27.56	27.81	27.05	27.77	373,348	+0.19(+0.69%)
Feb 20, 2015	27.36	27.77	27.02	27.58	307,661	+0.11(+0.40%)
Feb 19, 2015	27.02	27.48	26.83	27.47	569,613	+0.34(+1.25%)
Feb 18, 2015	27.07	27.55	27.00	27.13	303,112	+0.01(+0.04%)
Feb 17, 2015	27.05	27.36	26.91	27.12	191,179	+0.00(+0.00%)
Feb 13, 2015	27.11	27.12	27.12	27.12	264,500	-0.03(-0.11%)
Feb 12, 2015	27.16	27.43	27.10	27.15	216,836	+0.15(+0.56%)
Feb 11, 2015	26.88	27.16	26.68	27.00	336,881	+0.04(+0.15%)
Feb 10, 2015	27.03	27.17	26.60	26.96	212,718	+0.25(+0.94%)
Feb 09, 2015	26.71	26.93	26.39	26.71	178,611	-0.18(-0.67%)
Feb 06, 2015	26.73	27.44	26.73	26.89	227,476	+0.22(+0.82%)
Feb 05, 2015	26.59	26.76	26.42	26.67	166,708	+0.16(+0.60%)
Feb 04, 2015	26.28	26.86	26.22	26.51	254,665	+0.01(+0.04%)
Feb 03, 2015	25.91	26.65	25.91	26.50	413,299	+0.75(+2.91%)

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.