Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.12 11.34 10.75 11.32 301,574 +0.08(+0.71%)
Nov 26, 2008 10.54 11.25 10.54 11.24 1,240,213 +0.54(+5.05%)
Nov 25, 2008 10.80 10.98 10.54 10.70 1,344,277 -0.03(-0.28%)
Nov 24, 2008 10.13 10.83 9.530 10.73 1,419,413 +0.78(+7.84%)
Nov 21, 2008 9.590 9.980 9.110 9.950 1,702,007 +0.45(+4.74%)
Nov 20, 2008 9.420 9.900 8.970 9.500 1,804,780 +0.68(+7.71%)
Nov 19, 2008 9.290 9.500 8.800 8.820 976,699 -0.36(-3.92%)
Nov 18, 2008 9.490 9.490 8.870 9.180 934,624 -0.32(-3.37%)
Nov 17, 2008 9.360 9.790 9.360 9.500 567,301 +0.05(+0.53%)
Nov 14, 2008 9.780 9.980 9.410 9.450 1,057,725 -0.40(-4.06%)
Nov 13, 2008 9.690 9.970 8.910 9.850 1,371,486 +0.16(+1.65%)
Nov 12, 2008 10.02 10.75 9.680 9.690 515,026 -0.57(-5.56%)
Nov 11, 2008 10.11 10.61 10.11 10.26 387,367 +0.02(+0.20%)
Nov 10, 2008 10.82 10.92 10.18 10.24 357,199 -0.32(-3.03%)
Nov 07, 2008 10.67 10.71 10.32 10.56 650,737 +0.04(+0.38%)
Nov 06, 2008 11.35 11.35 10.51 10.52 852,165 -0.87(-7.64%)
Nov 05, 2008 11.84 11.90 11.29 11.39 616,155 -0.61(-5.08%)
Nov 04, 2008 12.41 12.41 11.79 12.00 694,902 -0.13(-1.07%)
Nov 03, 2008 12.10 12.27 11.98 12.13 455,197 +0.01(+0.08%)
Oct 31, 2008 11.84 12.34 11.84 12.12 698,107 +0.07(+0.58%)
Oct 30, 2008 11.80 12.16 11.55 12.05 656,676 +0.47(+4.06%)
Oct 29, 2008 11.48 11.89 11.26 11.58 755,360 +0.14(+1.22%)
Oct 28, 2008 10.63 11.45 10.36 11.44 844,558 +1.04(+10.00%)
Oct 27, 2008 9.970 10.90 9.850 10.40 941,302 +0.25(+2.46%)
Oct 24, 2008 9.440 10.50 9.340 10.15 1,591,239 +0.03(+0.30%)
Oct 23, 2008 10.43 10.63 9.770 10.12 848,767 -0.30(-2.88%)
Oct 22, 2008 10.46 10.85 10.22 10.42 933,782 -0.15(-1.42%)
Oct 21, 2008 10.57 10.82 10.39 10.57 772,029 -0.26(-2.40%)
Oct 20, 2008 10.39 10.83 10.28 10.83 681,206 +0.53(+5.15%)
Oct 17, 2008 10.26 10.73 10.09 10.30 1,038,028 -0.16(-1.53%)
Oct 16, 2008 9.960 10.50 9.550 10.46 1,416,442 +0.51(+5.13%)
Oct 15, 2008 10.92 10.92 9.930 9.950 1,056,587 -1.17(-10.52%)
Oct 14, 2008 11.89 11.89 10.93 11.12 751,973 -0.39(-3.39%)
Oct 13, 2008 11.47 11.80 11.08 11.51 823,370 +0.59(+5.40%)
Oct 10, 2008 10.57 11.34 10.07 10.92 1,609,475 +0.09(+0.83%)
Oct 09, 2008 11.30 11.76 10.79 10.83 1,078,240 -0.43(-3.82%)
Oct 08, 2008 11.15 11.83 10.97 11.26 1,700,246 +0.08(+0.72%)
Oct 07, 2008 11.65 11.84 11.18 11.18 1,348,509 -0.41(-3.50%)
Oct 06, 2008 12.00 12.00 11.18 11.59 2,043,386 -0.66(-5.43%)
Oct 03, 2008 12.77 13.00 12.19 12.25 817,373 -0.33(-2.62%)
Oct 02, 2008 13.44 13.48 12.55 12.58 563,053 -0.93(-6.88%)
Oct 01, 2008 13.86 13.96 13.46 13.51 624,681 -0.45(-3.22%)
Sep 30, 2008 13.79 14.07 13.62 13.96 787,175 +0.36(+2.65%)
Sep 29, 2008 14.21 14.26 13.44 13.60 848,038 -0.69(-4.83%)
Sep 26, 2008 14.23 14.31 13.96 14.29 686,531 -0.07(-0.49%)
Sep 25, 2008 14.24 14.58 14.11 14.36 864,647 +0.12(+0.84%)
Sep 24, 2008 14.31 14.48 14.02 14.24 1,143,993 -0.20(-1.39%)
Sep 23, 2008 14.59 14.76 14.20 14.44 771,968 -0.12(-0.82%)
Sep 22, 2008 15.25 15.36 14.56 14.56 771,927 -0.71(-4.65%)
Sep 19, 2008 15.41 16.15 15.02 15.27 1,835,682 +0.27(+1.80%)
Sep 18, 2008 14.15 15.37 13.86 15.00 2,071,892 +1.13(+8.15%)
Sep 17, 2008 13.93 14.28 13.64 13.87 1,301,742 -0.34(-2.39%)
Sep 16, 2008 13.45 14.34 13.34 14.21 1,494,054 +0.53(+3.87%)
Sep 15, 2008 13.66 14.22 13.66 13.68 1,263,084 -0.46(-3.25%)
Sep 12, 2008 14.01 14.16 13.52 14.14 1,596,635 -0.05(-0.35%)
Sep 11, 2008 14.14 14.34 13.96 14.19 1,060,457 -0.22(-1.53%)
Sep 10, 2008 14.37 14.62 14.23 14.41 774,991 +0.26(+1.84%)
Sep 09, 2008 14.55 14.67 14.13 14.15 1,509,139 -0.38(-2.62%)
Sep 08, 2008 14.66 14.87 14.35 14.53 1,636,719 +0.17(+1.18%)
Sep 05, 2008 13.70 14.53 13.61 14.36 1,850,009 +0.49(+3.53%)
Sep 04, 2008 14.10 14.16 13.64 13.87 1,899,836 -0.30(-2.12%)
Sep 03, 2008 14.30 14.49 14.00 14.17 2,190,284 -0.27(-1.87%)
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.