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 (%)
Jun 28, 2019 48.65 49.11 47.92 48.05 1,155,700 -0.17(-0.35%)
Jun 27, 2019 47.03 48.25 47.03 48.22 564,389 +1.49(+3.19%)
Jun 26, 2019 46.32 47.03 46.27 46.73 512,693 +1.32(+2.91%)
Jun 25, 2019 46.17 46.69 45.30 45.41 643,607 -0.93(-2.01%)
Jun 24, 2019 46.26 46.77 45.97 46.34 548,208 +0.02(+0.04%)
Jun 21, 2019 46.25 46.53 45.68 46.32 1,088,600 -0.19(-0.41%)
Jun 20, 2019 46.00 46.82 45.66 46.51 423,403 +0.65(+1.42%)
Jun 19, 2019 45.69 46.14 45.22 45.86 412,852 +0.46(+1.01%)
Jun 18, 2019 43.57 45.75 43.57 45.40 1,031,398 +2.29(+5.31%)
Jun 17, 2019 43.50 43.83 42.96 43.11 463,027 -0.21(-0.48%)
Jun 14, 2019 43.18 43.47 42.27 43.32 893,400 -0.70(-1.59%)
Jun 13, 2019 43.62 44.23 43.18 44.02 442,126 +0.78(+1.80%)
Jun 12, 2019 43.03 43.37 42.63 43.24 423,029 -0.18(-0.41%)
Jun 11, 2019 44.04 44.24 42.64 43.42 495,073 +0.27(+0.63%)
Jun 10, 2019 42.13 43.70 41.75 43.15 567,806 +1.21(+2.89%)
Jun 07, 2019 42.31 42.41 41.00 41.94 485,800 +0.03(+0.07%)
Jun 06, 2019 41.39 41.97 40.73 41.91 407,469 +0.49(+1.18%)
Jun 05, 2019 42.74 42.86 40.70 41.42 437,142 -1.29(-3.02%)
Jun 04, 2019 40.84 42.76 40.33 42.71 734,819 +2.70(+6.75%)
Jun 03, 2019 40.05 41.18 39.80 40.01 792,638 +0.18(+0.45%)
May 31, 2019 40.12 40.32 39.54 39.83 683,000 -1.17(-2.85%)
May 30, 2019 44.50 44.50 40.31 41.00 2,105,891 -3.15(-7.13%)
May 29, 2019 42.97 44.40 42.74 44.15 885,324 +0.73(+1.68%)
May 28, 2019 44.38 44.43 43.29 43.42 608,792 -0.62(-1.41%)
May 24, 2019 44.16 44.90 43.98 44.04 241,900 +0.06(+0.14%)
May 23, 2019 44.17 44.17 43.29 43.98 380,798 -1.17(-2.59%)
May 22, 2019 44.95 45.58 44.61 45.15 670,634 +0.39(+0.87%)
May 21, 2019 45.14 47.62 44.44 44.76 396,078 +0.39(+0.88%)
May 20, 2019 44.08 44.67 43.55 44.37 724,869 -0.32(-0.72%)
May 17, 2019 46.01 46.61 44.46 44.69 708,300 -2.00(-4.28%)
May 16, 2019 48.13 48.38 46.58 46.69 494,633 -2.21(-4.52%)
May 15, 2019 47.91 49.05 47.21 48.90 413,046 +0.87(+1.81%)
May 14, 2019 48.00 49.55 47.39 48.03 353,900 +0.81(+1.72%)
May 13, 2019 49.61 49.79 46.86 47.22 420,510 -4.12(-8.02%)
May 10, 2019 51.34 51.96 49.84 51.34 222,700 -0.19(-0.37%)
May 09, 2019 51.06 51.95 50.24 51.53 250,569 -0.40(-0.77%)
May 08, 2019 52.23 53.03 51.86 51.93 403,577 -0.78(-1.48%)
May 07, 2019 53.06 53.33 52.04 52.71 348,862 -1.02(-1.90%)
May 06, 2019 52.80 53.88 52.56 53.73 275,335 -0.84(-1.54%)
May 03, 2019 53.81 54.64 52.73 54.57 249,200 +1.13(+2.11%)
May 02, 2019 52.50 53.91 52.35 53.44 313,507 +0.95(+1.81%)
May 01, 2019 54.46 54.63 52.47 52.49 405,020 -1.38(-2.56%)
Apr 30, 2019 53.95 54.54 53.09 53.87 328,505 +0.05(+0.09%)
Apr 29, 2019 53.76 54.24 53.50 53.82 354,611 -0.10(-0.19%)
Apr 26, 2019 53.23 54.19 52.88 53.92 321,600 +0.07(+0.13%)
Apr 25, 2019 55.02 55.02 53.16 53.85 361,755 -1.25(-2.27%)
Apr 24, 2019 54.86 56.04 54.86 55.10 460,899 +0.12(+0.22%)
Apr 23, 2019 54.13 55.18 54.05 54.98 392,219 +0.88(+1.63%)
Apr 22, 2019 53.98 54.23 53.45 54.10 238,525 -0.15(-0.28%)
Apr 18, 2019 54.52 55.10 54.03 54.25 329,800 -0.31(-0.57%)
Apr 17, 2019 55.03 55.25 54.08 54.56 510,405 +0.25(+0.46%)
Apr 16, 2019 53.39 54.52 53.39 54.31 477,104 +1.27(+2.39%)
Apr 15, 2019 53.04 53.56 52.60 53.04 320,649 -0.05(-0.09%)
Apr 12, 2019 53.29 53.43 52.82 53.09 457,700 +0.39(+0.74%)
Apr 11, 2019 52.46 53.22 52.37 52.70 762,583 +0.32(+0.61%)
Apr 10, 2019 51.29 52.68 50.85 52.38 12,268,926 +1.05(+2.05%)
Apr 09, 2019 52.16 52.36 51.17 51.33 768,818 -1.24(-2.36%)
Apr 08, 2019 52.61 52.72 51.83 52.57 764,165 -0.34(-0.64%)
Apr 05, 2019 52.95 53.67 52.04 52.91 1,492,700 -1.67(-3.06%)
Apr 04, 2019 54.75 55.13 54.05 54.58 392,283 -0.16(-0.29%)
Apr 03, 2019 53.28 55.09 53.02 54.74 560,809 +2.45(+4.69%)
Apr 02, 2019 52.56 52.80 51.74 52.29 265,322 -0.14(-0.27%)
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.