Semtech Corp (NQ: SMTC )

44.19 -2.65 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.56 13.16 12.51 13.12 1,435,800 +0.54(+4.29%)
Nov 29, 2006 12.65 12.82 12.48 12.58 612,880 -0.06(-0.47%)
Nov 28, 2006 12.50 12.69 12.42 12.64 675,299 +0.08(+0.64%)
Nov 27, 2006 13.05 13.07 12.51 12.56 782,631 -0.56(-4.27%)
Nov 24, 2006 13.05 13.18 12.94 13.12 153,704 -0.08(-0.61%)
Nov 22, 2006 13.24 13.30 13.08 13.20 721,951 +0.02(+0.15%)
Nov 21, 2006 13.25 13.39 13.01 13.18 778,193 -0.16(-1.20%)
Nov 20, 2006 13.21 13.35 13.12 13.34 492,727 +0.09(+0.68%)
Nov 17, 2006 13.46 13.46 13.11 13.25 372,614 -0.22(-1.63%)
Nov 16, 2006 13.53 13.57 13.25 13.47 382,995 +0.06(+0.45%)
Nov 15, 2006 13.48 13.77 13.34 13.41 798,832 -0.09(-0.67%)
Nov 14, 2006 13.20 13.52 12.98 13.50 710,010 +0.29(+2.20%)
Nov 13, 2006 12.98 13.30 12.94 13.21 787,301 +0.19(+1.46%)
Nov 10, 2006 12.73 13.04 12.63 13.02 523,210 +0.30(+2.36%)
Nov 09, 2006 13.07 13.16 12.67 12.72 768,611 -0.27(-2.08%)
Nov 08, 2006 13.00 13.16 12.85 12.99 973,356 -0.05(-0.38%)
Nov 07, 2006 12.94 13.34 12.94 13.04 780,492 +0.10(+0.77%)
Nov 06, 2006 12.80 13.04 12.65 12.94 629,657 +0.23(+1.81%)
Nov 03, 2006 12.75 12.89 12.54 12.71 457,666 +0.02(+0.16%)
Nov 02, 2006 12.93 12.94 12.66 12.69 530,854 -0.18(-1.40%)
Nov 01, 2006 13.08 13.17 12.81 12.87 1,043,522 -0.16(-1.23%)
Oct 31, 2006 12.78 13.04 12.73 13.03 1,971,220 +0.31(+2.44%)
Oct 30, 2006 12.42 12.78 12.36 12.72 806,018 +0.22(+1.76%)
Oct 27, 2006 12.75 12.76 12.40 12.50 648,128 -0.23(-1.81%)
Oct 26, 2006 12.87 12.93 12.56 12.73 737,446 -0.02(-0.16%)
Oct 25, 2006 12.50 13.00 12.40 12.75 982,795 +0.29(+2.33%)
Oct 24, 2006 12.43 12.66 12.40 12.46 1,457,296 -0.01(-0.08%)
Oct 23, 2006 12.39 12.59 12.34 12.47 974,410 +0.02(+0.16%)
Oct 20, 2006 12.72 12.75 12.41 12.45 956,654 -0.21(-1.66%)
Oct 19, 2006 12.80 12.99 12.26 12.66 1,132,088 -0.14(-1.09%)
Oct 18, 2006 13.27 13.34 12.70 12.80 1,208,469 -0.47(-3.54%)
Oct 17, 2006 13.67 13.70 13.23 13.27 634,577 -0.51(-3.70%)
Oct 16, 2006 13.63 13.84 13.57 13.78 427,421 +0.18(+1.32%)
Oct 13, 2006 13.36 13.63 13.21 13.60 868,582 +0.27(+2.03%)
Oct 12, 2006 13.15 13.35 13.04 13.33 457,701 +0.22(+1.68%)
Oct 11, 2006 12.77 13.17 12.74 13.11 558,206 +0.28(+2.18%)
Oct 10, 2006 12.88 12.93 12.75 12.83 574,861 +0.01(+0.08%)
Oct 09, 2006 12.49 12.91 12.45 12.82 982,750 +0.29(+2.31%)
Oct 06, 2006 12.41 12.67 12.32 12.53 736,771 +0.04(+0.32%)
Oct 05, 2006 12.52 12.63 12.35 12.49 478,626 -0.07(-0.56%)
Oct 04, 2006 12.01 12.56 12.01 12.56 969,343 +0.46(+3.80%)
Oct 03, 2006 12.42 12.44 11.99 12.10 1,378,080 -0.39(-3.12%)
Oct 02, 2006 12.70 12.84 12.49 12.49 593,212 -0.27(-2.12%)
Sep 29, 2006 12.76 12.93 12.68 12.76 645,676 -0.04(-0.31%)
Sep 28, 2006 12.86 12.93 12.68 12.80 403,258 +0.02(+0.16%)
Sep 27, 2006 12.82 13.11 12.70 12.78 500,533 -0.12(-0.93%)
Sep 26, 2006 13.02 13.06 12.64 12.90 772,912 -0.17(-1.30%)
Sep 25, 2006 12.68 13.11 12.57 13.07 942,406 +0.36(+2.83%)
Sep 22, 2006 13.00 13.06 12.61 12.71 880,109 -0.35(-2.68%)
Sep 21, 2006 13.53 13.58 13.00 13.06 536,819 -0.38(-2.83%)
Sep 20, 2006 13.57 13.59 13.30 13.44 432,729 +0.02(+0.15%)
Sep 19, 2006 13.60 13.60 13.20 13.42 853,120 -0.14(-1.03%)
Sep 18, 2006 13.27 13.70 13.22 13.56 641,769 +0.24(+1.80%)
Sep 15, 2006 13.53 13.68 13.24 13.32 968,108 -0.11(-0.82%)
Sep 14, 2006 13.22 13.47 13.13 13.43 908,520 +0.12(+0.90%)
Sep 13, 2006 13.34 13.38 13.12 13.31 957,368 -0.02(-0.15%)
Sep 12, 2006 12.74 13.42 12.74 13.33 1,034,785 +0.62(+4.88%)
Sep 11, 2006 12.25 12.83 12.22 12.71 800,970 +0.38(+3.08%)
Sep 08, 2006 12.48 12.48 12.27 12.33 480,869 -0.08(-0.64%)
Sep 07, 2006 12.58 12.74 12.39 12.41 583,800 -0.27(-2.13%)
Sep 06, 2006 12.73 12.85 12.66 12.68 913,575 -0.18(-1.40%)
Sep 05, 2006 12.63 12.91 12.55 12.86 564,929 +0.21(+1.66%)
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.