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, 2016 28.50 28.75 27.55 28.10 647,023 -0.20(-0.71%)
Nov 29, 2016 28.15 28.80 27.99 28.30 512,520 +0.15(+0.53%)
Nov 28, 2016 28.40 28.45 27.90 28.15 329,165 -0.15(-0.53%)
Nov 25, 2016 28.20 28.35 27.90 28.30 113,190 +0.10(+0.35%)
Nov 23, 2016 28.20 28.20 28.20 0 -0.15(-0.53%)
Nov 22, 2016 27.75 28.40 27.65 28.35 482,229 +0.90(+3.28%)
Nov 21, 2016 27.80 27.95 27.10 27.45 334,536 -0.30(-1.08%)
Nov 18, 2016 26.80 27.75 26.80 27.75 339,337 +0.85(+3.16%)
Nov 17, 2016 27.05 27.15 26.70 26.90 409,230 -0.35(-1.28%)
Nov 16, 2016 25.95 27.43 25.95 27.25 1,009,500 +1.30(+5.01%)
Nov 15, 2016 26.10 26.50 25.85 25.95 672,431 -0.05(-0.19%)
Nov 14, 2016 26.45 26.53 25.80 26.00 413,717 -0.30(-1.14%)
Nov 11, 2016 25.95 26.50 25.95 26.30 751,408 +0.50(+1.94%)
Nov 10, 2016 26.10 26.35 25.65 25.80 474,287 +0.00(+0.00%)
Nov 09, 2016 25.00 25.95 24.50 25.80 368,415 +0.45(+1.78%)
Nov 08, 2016 25.45 25.65 24.95 25.35 197,910 +0.00(+0.00%)
Nov 07, 2016 24.95 25.55 24.80 25.35 324,849 +0.93(+3.79%)
Nov 04, 2016 24.40 24.85 24.25 24.43 306,429 -0.02(-0.10%)
Nov 03, 2016 24.05 24.70 22.80 24.45 457,966 +0.50(+2.09%)
Nov 02, 2016 24.25 24.45 23.95 23.95 351,240 -0.15(-0.62%)
Nov 01, 2016 24.35 24.40 23.73 24.10 445,916 -0.10(-0.41%)
Oct 31, 2016 24.25 24.38 23.85 24.20 463,144 +0.00(+0.00%)
Oct 28, 2016 24.75 25.00 24.05 24.20 397,887 -0.50(-2.02%)
Oct 27, 2016 25.10 25.40 24.61 24.70 476,829 -0.15(-0.60%)
Oct 26, 2016 25.05 25.25 24.65 24.85 369,029 -0.30(-1.19%)
Oct 25, 2016 25.35 25.68 25.12 25.15 232,566 -0.05(-0.20%)
Oct 24, 2016 25.00 25.55 25.00 25.20 525,085 +0.45(+1.82%)
Oct 21, 2016 24.80 25.00 24.50 24.75 231,508 -0.25(-1.00%)
Oct 20, 2016 24.95 25.10 24.65 25.00 358,090 -0.10(-0.40%)
Oct 19, 2016 24.80 25.35 24.60 25.10 489,327 +0.25(+1.01%)
Oct 18, 2016 24.90 25.35 24.75 24.85 371,250 +0.20(+0.81%)
Oct 17, 2016 25.05 25.20 24.50 24.65 263,993 -0.50(-1.99%)
Oct 14, 2016 24.95 25.34 24.54 25.15 539,003 +0.20(+0.80%)
Oct 13, 2016 25.28 25.34 24.56 24.95 716,936 -0.53(-2.08%)
Oct 12, 2016 25.83 26.42 25.40 25.48 369,276 -0.50(-1.92%)
Oct 11, 2016 26.61 26.67 25.82 25.98 454,696 -0.80(-2.99%)
Oct 10, 2016 27.60 27.99 26.76 26.78 381,462 -0.75(-2.72%)
Oct 07, 2016 27.65 27.82 27.14 27.53 349,499 -0.13(-0.47%)
Oct 06, 2016 27.75 28.17 27.24 27.66 733,579 -0.08(-0.29%)
Oct 05, 2016 27.71 28.08 27.47 27.74 701,015 +0.24(+0.87%)
Oct 04, 2016 27.66 27.88 27.46 27.50 381,273 -0.12(-0.43%)
Oct 03, 2016 27.60 27.90 27.45 27.62 314,120 -0.11(-0.40%)
Sep 30, 2016 27.91 28.20 27.68 27.73 668,057 +0.01(+0.04%)
Sep 29, 2016 27.58 27.99 27.20 27.72 223,713 +0.00(+0.00%)
Sep 28, 2016 27.59 27.81 27.45 27.72 202,189 +0.23(+0.84%)
Sep 27, 2016 27.14 27.51 27.14 27.49 255,043 +0.23(+0.84%)
Sep 26, 2016 27.37 27.52 27.12 27.26 230,049 -0.32(-1.16%)
Sep 23, 2016 27.85 27.97 27.39 27.58 422,855 -0.35(-1.25%)
Sep 22, 2016 27.47 28.00 27.05 27.93 399,634 +0.45(+1.64%)
Sep 21, 2016 27.13 27.52 27.01 27.48 430,269 +0.50(+1.85%)
Sep 20, 2016 27.29 27.32 26.94 26.98 278,385 -0.13(-0.48%)
Sep 19, 2016 27.23 27.63 26.87 27.11 227,036 -0.01(-0.04%)
Sep 16, 2016 27.13 27.25 26.68 27.12 690,518 +0.08(+0.30%)
Sep 15, 2016 26.62 27.04 26.39 27.04 217,836 +0.42(+1.58%)
Sep 14, 2016 26.09 26.73 25.93 26.62 455,873 +0.59(+2.27%)
Sep 13, 2016 26.52 26.75 25.89 26.03 288,528 -0.51(-1.92%)
Sep 12, 2016 25.80 26.57 25.80 26.54 367,477 +0.43(+1.65%)
Sep 09, 2016 27.11 27.11 25.93 26.11 326,837 -1.13(-4.15%)
Sep 08, 2016 27.41 27.47 27.15 27.24 285,377 -0.32(-1.16%)
Sep 07, 2016 27.68 27.75 27.02 27.56 364,953 -0.09(-0.33%)
Sep 06, 2016 27.99 27.99 27.32 27.65 379,883 -0.42(-1.50%)
Sep 02, 2016 27.56 28.07 28.07 28.07 547,000 +0.58(+2.11%)
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.