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, 2018 51.51 53.67 50.31 53.34 586,700 +1.53(+2.95%)
Nov 29, 2018 48.75 52.99 48.75 51.81 1,363,119 +3.67(+7.62%)
Nov 28, 2018 47.00 48.31 45.72 48.14 842,996 +2.24(+4.88%)
Nov 27, 2018 46.06 46.53 45.26 45.90 365,080 -0.18(-0.39%)
Nov 26, 2018 45.21 46.22 44.15 46.08 494,706 +1.39(+3.11%)
Nov 23, 2018 44.95 45.52 44.68 44.69 146,500 -0.75(-1.65%)
Nov 21, 2018 45.44 45.44 45.44 0 +1.17(+2.64%)
Nov 20, 2018 43.20 44.50 42.59 44.27 593,192 +0.37(+0.84%)
Nov 19, 2018 46.75 47.42 43.74 43.90 620,964 -3.08(-6.56%)
Nov 16, 2018 47.84 48.28 45.95 46.98 858,600 -1.80(-3.69%)
Nov 15, 2018 46.65 49.04 46.65 48.78 321,046 +1.89(+4.03%)
Nov 14, 2018 45.98 47.26 45.24 46.89 367,294 +1.38(+3.03%)
Nov 13, 2018 44.88 46.29 44.72 45.51 507,073 +0.83(+1.86%)
Nov 12, 2018 46.20 46.29 44.41 44.68 414,494 -2.05(-4.39%)
Nov 09, 2018 48.08 48.40 46.45 46.73 381,200 -1.85(-3.81%)
Nov 08, 2018 48.50 49.12 48.02 48.58 222,725 -0.19(-0.39%)
Nov 07, 2018 48.68 49.65 48.30 48.77 420,889 +0.25(+0.52%)
Nov 06, 2018 47.01 48.83 46.67 48.52 417,739 +1.32(+2.80%)
Nov 05, 2018 47.68 47.74 46.08 47.20 399,422 -0.18(-0.38%)
Nov 02, 2018 47.15 47.60 46.57 47.38 338,600 +0.36(+0.77%)
Nov 01, 2018 45.15 47.24 43.61 47.02 612,021 +2.08(+4.63%)
Oct 31, 2018 44.70 45.66 43.82 44.94 644,725 +0.94(+2.14%)
Oct 30, 2018 43.08 44.27 42.88 44.00 340,885 +0.88(+2.04%)
Oct 29, 2018 44.37 45.10 42.45 43.12 280,328 -0.81(-1.84%)
Oct 26, 2018 43.33 44.57 42.00 43.93 398,700 -0.20(-0.45%)
Oct 25, 2018 43.11 44.55 41.90 44.13 502,608 +1.21(+2.82%)
Oct 24, 2018 47.10 47.51 42.91 42.92 999,411 -5.14(-10.69%)
Oct 23, 2018 47.77 48.44 47.07 48.06 411,789 -0.67(-1.37%)
Oct 22, 2018 48.91 49.16 48.34 48.73 299,247 +0.13(+0.27%)
Oct 19, 2018 49.61 50.13 48.44 48.60 265,300 -1.06(-2.13%)
Oct 18, 2018 50.34 50.46 49.10 49.66 388,279 -1.19(-2.34%)
Oct 17, 2018 51.56 51.72 50.26 50.85 331,349 -0.52(-1.01%)
Oct 16, 2018 49.92 51.49 49.77 51.37 381,581 +1.90(+3.84%)
Oct 15, 2018 49.51 50.05 48.63 49.47 319,865 -0.03(-0.06%)
Oct 12, 2018 50.02 50.80 48.89 49.50 462,700 +0.49(+1.00%)
Oct 11, 2018 48.83 50.40 48.03 49.01 539,422 -0.40(-0.81%)
Oct 10, 2018 50.26 50.46 49.29 49.41 538,238 -1.35(-2.66%)
Oct 09, 2018 51.62 52.45 50.45 50.76 641,699 -0.87(-1.69%)
Oct 08, 2018 51.95 52.39 50.91 51.63 501,372 -0.61(-1.17%)
Oct 05, 2018 54.09 54.45 51.71 52.24 522,900 -1.87(-3.46%)
Oct 04, 2018 54.24 54.66 53.40 54.11 474,886 -0.58(-1.06%)
Oct 03, 2018 54.60 54.82 53.80 54.69 559,592 +0.19(+0.35%)
Oct 02, 2018 54.55 55.77 54.35 54.50 296,346 -0.20(-0.37%)
Oct 01, 2018 55.76 56.39 54.52 54.70 422,265 -0.90(-1.62%)
Sep 28, 2018 55.50 56.00 54.95 55.60 397,700 +0.10(+0.18%)
Sep 27, 2018 55.50 56.00 55.35 55.50 324,710 +0.00(+0.00%)
Sep 26, 2018 56.50 58.65 55.20 55.50 398,133 -0.95(-1.68%)
Sep 25, 2018 57.00 57.38 56.00 56.45 528,250 -0.45(-0.79%)
Sep 24, 2018 57.20 57.90 56.45 56.90 486,285 -0.40(-0.70%)
Sep 21, 2018 58.85 59.15 57.05 57.30 948,400 -1.60(-2.72%)
Sep 20, 2018 60.05 60.25 58.85 58.90 364,764 -0.90(-1.51%)
Sep 19, 2018 59.90 60.55 59.65 59.80 601,757 -0.15(-0.25%)
Sep 18, 2018 59.50 60.00 59.10 59.95 563,795 +0.50(+0.84%)
Sep 17, 2018 59.30 59.95 58.95 59.45 798,531 -0.05(-0.08%)
Sep 14, 2018 58.50 59.60 58.50 59.50 435,500 +1.00(+1.71%)
Sep 13, 2018 58.95 59.65 58.25 58.50 387,535 -0.35(-0.59%)
Sep 12, 2018 57.70 58.95 57.05 58.85 536,372 +0.35(+0.60%)
Sep 11, 2018 57.65 58.70 57.13 58.50 346,624 +0.80(+1.39%)
Sep 10, 2018 57.50 57.87 56.50 57.70 464,054 +0.95(+1.67%)
Sep 07, 2018 57.90 58.65 56.45 56.75 439,200 -0.95(-1.65%)
Sep 06, 2018 58.60 58.75 57.65 57.70 507,114 -0.95(-1.62%)
Sep 05, 2018 59.50 59.70 57.90 58.65 651,261 -1.10(-1.84%)
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.