Indicators

Semtech Corp (NQ: SMTC )

39.95 +0.11 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.82	61.98	59.32	59.60	393,117	-1.79(-2.92%)
Apr 28, 2022	60.44	61.87	58.68	61.39	481,521	+2.41(+4.09%)
Apr 27, 2022	58.35	60.40	58.31	58.98	393,568	+0.13(+0.22%)
Apr 26, 2022	60.21	60.24	58.82	58.85	385,156	-2.14(-3.51%)
Apr 25, 2022	59.16	61.07	59.16	60.99	405,415	+1.17(+1.96%)
Apr 22, 2022	61.54	61.83	59.69	59.82	402,234	-1.68(-2.73%)
Apr 21, 2022	63.95	64.35	60.95	61.50	699,167	-1.34(-2.13%)
Apr 20, 2022	64.33	64.67	62.80	62.84	415,153	-0.26(-0.41%)
Apr 19, 2022	62.32	63.50	62.08	63.10	329,097	+0.61(+0.98%)
Apr 18, 2022	61.41	63.43	61.41	62.49	443,239	+0.66(+1.07%)
Apr 14, 2022	63.19	64.31	61.82	61.83	452,971	-1.03(-1.64%)
Apr 13, 2022	61.72	63.15	61.18	62.86	512,354	+1.79(+2.93%)
Apr 12, 2022	61.78	62.90	60.88	61.07	518,273	+0.81(+1.34%)
Apr 11, 2022	60.16	61.41	59.77	60.26	423,475	-0.46(-0.76%)
Apr 08, 2022	61.97	61.99	60.60	60.72	418,621	-1.77(-2.83%)
Apr 07, 2022	62.38	64.14	61.53	62.49	591,619	+0.31(+0.50%)
Apr 06, 2022	64.33	64.38	61.83	62.18	768,847	-3.09(-4.73%)
Apr 05, 2022	69.17	69.37	64.94	65.27	430,799	-4.20(-6.05%)
Apr 04, 2022	67.72	69.56	67.72	69.47	373,416	+1.69(+2.49%)

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.