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 28, 2023	19.96	19.98	19.32	19.49	1,344,645	-0.34(-1.71%)
Apr 27, 2023	20.38	20.38	19.73	19.83	1,171,946	-0.58(-2.84%)
Apr 26, 2023	20.83	20.83	20.21	20.41	1,062,231	-0.20(-0.97%)
Apr 25, 2023	20.71	20.85	20.52	20.61	1,545,258	-0.36(-1.72%)
Apr 24, 2023	20.61	20.98	20.53	20.97	1,551,728	+0.27(+1.30%)
Apr 21, 2023	21.22	21.28	20.52	20.70	1,327,474	-0.66(-3.09%)
Apr 20, 2023	21.83	21.97	21.29	21.36	1,192,478	-0.75(-3.41%)
Apr 19, 2023	22.72	22.90	22.02	22.11	1,724,448	-0.91(-3.93%)
Apr 18, 2023	22.82	23.11	22.40	23.02	2,555,414	+0.28(+1.23%)
Apr 17, 2023	21.52	22.82	21.41	22.74	2,610,438	+1.09(+5.03%)
Apr 14, 2023	22.32	22.49	21.50	21.65	1,676,788	-0.65(-2.91%)
Apr 13, 2023	22.29	22.63	22.04	22.30	1,950,842	+0.20(+0.90%)
Apr 12, 2023	23.07	23.28	22.07	22.10	1,903,630	-0.82(-3.58%)
Apr 11, 2023	21.77	23.02	21.56	22.92	4,268,806	+1.40(+6.51%)
Apr 10, 2023	21.17	21.75	21.07	21.52	2,888,522	+0.12(+0.56%)
Apr 06, 2023	21.35	22.04	21.35	21.40	2,292,430	-0.09(-0.42%)
Apr 05, 2023	21.37	22.04	21.07	21.49	2,398,883	-0.21(-0.97%)
Apr 04, 2023	22.58	22.61	21.48	21.70	3,389,722	-0.91(-4.02%)

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.