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, 2011 22.40 23.21 21.19 23.20 799,120 +1.54(+7.11%)
Nov 29, 2011 21.77 22.03 21.36 21.66 328,810 -0.10(-0.46%)
Nov 28, 2011 21.56 22.06 21.48 21.76 518,316 +0.81(+3.87%)
Nov 25, 2011 20.97 21.26 20.90 20.95 388,918 -0.10(-0.48%)
Nov 23, 2011 20.88 21.34 20.45 21.05 900,079 +0.02(+0.10%)
Nov 22, 2011 21.84 22.04 21.01 21.03 814,471 -1.03(-4.67%)
Nov 21, 2011 22.25 22.49 21.63 22.06 518,899 -0.56(-2.48%)
Nov 18, 2011 23.00 23.31 22.46 22.62 376,297 -0.38(-1.65%)
Nov 17, 2011 23.72 23.79 22.67 23.00 446,055 -0.82(-3.44%)
Nov 16, 2011 23.83 24.80 23.46 23.82 498,132 -0.29(-1.20%)
Nov 15, 2011 23.29 24.27 22.13 24.11 405,941 +0.66(+2.81%)
Nov 14, 2011 23.95 24.08 23.20 23.45 360,363 -0.55(-2.29%)
Nov 11, 2011 23.59 24.28 23.45 24.00 453,816 +0.72(+3.09%)
Nov 10, 2011 23.65 23.65 22.94 23.28 368,050 +0.02(+0.09%)
Nov 09, 2011 23.56 23.97 23.19 23.26 509,704 -1.02(-4.20%)
Nov 08, 2011 24.66 24.70 23.85 24.28 446,655 -0.17(-0.70%)
Nov 07, 2011 24.54 24.78 23.93 24.45 359,396 -0.21(-0.85%)
Nov 04, 2011 24.24 24.86 24.14 24.66 347,126 +0.11(+0.45%)
Nov 03, 2011 23.89 24.65 23.32 24.55 423,364 +1.00(+4.25%)
Nov 02, 2011 23.56 23.75 23.18 23.55 470,169 +0.32(+1.38%)
Nov 01, 2011 23.61 23.74 22.77 23.23 742,952 -1.19(-4.87%)
Oct 31, 2011 24.94 24.98 24.38 24.42 364,368 -0.90(-3.55%)
Oct 28, 2011 25.79 25.97 25.12 25.32 356,537 -0.44(-1.71%)
Oct 27, 2011 24.69 26.23 24.43 25.76 823,946 +1.67(+6.93%)
Oct 26, 2011 24.11 24.26 23.18 24.09 408,112 +0.33(+1.39%)
Oct 25, 2011 23.96 24.40 23.69 23.76 417,687 -0.43(-1.78%)
Oct 24, 2011 23.42 24.50 23.38 24.19 333,522 +0.87(+3.73%)
Oct 21, 2011 23.22 23.47 23.04 23.32 337,830 +0.52(+2.28%)
Oct 20, 2011 23.11 23.11 22.16 22.80 234,425 -0.31(-1.34%)
Oct 19, 2011 23.80 23.83 23.01 23.11 260,571 -0.72(-3.02%)
Oct 18, 2011 23.36 23.95 22.93 23.83 369,993 +0.59(+2.54%)
Oct 17, 2011 23.61 23.85 23.06 23.24 463,050 -0.55(-2.31%)
Oct 14, 2011 23.93 24.07 23.34 23.79 467,254 +0.09(+0.38%)
Oct 13, 2011 22.94 24.04 22.88 23.70 793,124 +0.51(+2.20%)
Oct 12, 2011 23.35 23.43 23.09 23.19 416,426 +0.09(+0.39%)
Oct 11, 2011 23.03 23.73 22.86 23.10 538,266 -0.20(-0.86%)
Oct 10, 2011 22.85 23.38 22.60 23.30 490,704 +0.89(+3.97%)
Oct 07, 2011 22.63 23.06 22.38 22.41 626,594 -0.14(-0.62%)
Oct 06, 2011 22.22 22.58 21.89 22.55 400,964 +0.35(+1.58%)
Oct 05, 2011 22.12 22.45 21.75 22.20 1,217,738 +0.05(+0.23%)
Oct 04, 2011 20.11 22.17 19.92 22.15 1,090,827 +1.83(+9.01%)
Oct 03, 2011 20.86 21.23 20.25 20.32 595,814 -0.78(-3.70%)
Sep 30, 2011 21.52 22.04 21.07 21.10 386,807 -0.71(-3.26%)
Sep 29, 2011 22.14 22.26 21.27 21.81 393,293 +0.10(+0.46%)
Sep 28, 2011 23.29 23.52 21.71 21.71 572,384 -1.50(-6.46%)
Sep 27, 2011 23.11 23.72 22.94 23.21 452,450 +0.55(+2.43%)
Sep 26, 2011 22.63 22.78 21.96 22.66 597,927 +0.13(+0.58%)
Sep 23, 2011 21.97 22.55 21.67 22.53 599,511 +0.54(+2.46%)
Sep 22, 2011 22.15 22.50 21.62 21.99 567,806 -0.83(-3.64%)
Sep 21, 2011 23.29 23.62 22.76 22.82 509,251 -0.40(-1.72%)
Sep 20, 2011 23.81 24.07 23.20 23.22 601,729 -0.55(-2.31%)
Sep 19, 2011 23.65 24.03 23.12 23.77 458,445 -0.26(-1.08%)
Sep 16, 2011 24.35 24.68 23.59 24.03 785,593 -0.17(-0.70%)
Sep 15, 2011 24.15 24.44 23.72 24.20 825,729 +0.14(+0.58%)
Sep 14, 2011 23.20 24.38 23.05 24.06 1,110,260 +1.11(+4.84%)
Sep 13, 2011 22.39 23.05 22.25 22.95 658,828 +0.69(+3.10%)
Sep 12, 2011 21.57 22.54 21.57 22.26 468,656 +0.39(+1.78%)
Sep 09, 2011 21.61 22.53 21.54 21.87 707,509 +0.00(+0.00%)
Sep 08, 2011 21.71 22.28 21.61 21.87 459,229 -0.05(-0.23%)
Sep 07, 2011 21.44 21.94 21.29 21.92 676,578 +0.82(+3.89%)
Sep 06, 2011 20.35 21.14 20.05 21.10 836,327 +0.03(+0.14%)
Sep 02, 2011 20.56 21.25 20.56 21.07 1,055,095 -0.04(-0.19%)
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.