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, 2011	27.95	28.29	27.80	28.07	280,202	+0.21(+0.75%)
Apr 28, 2011	27.80	27.98	27.60	27.86	220,348	+0.00(+0.00%)
Apr 27, 2011	27.77	28.02	27.46	27.86	323,079	-0.01(-0.04%)
Apr 26, 2011	27.55	28.20	27.26	27.87	760,345	+0.39(+1.42%)
Apr 25, 2011	27.42	27.74	27.13	27.48	847,473	+0.35(+1.29%)
Apr 21, 2011	26.82	27.22	26.62	27.13	452,645	+0.49(+1.84%)
Apr 20, 2011	25.66	26.66	25.64	26.64	698,878	+1.53(+6.09%)
Apr 19, 2011	25.13	25.24	24.74	25.11	335,684	+0.02(+0.08%)
Apr 18, 2011	25.24	25.35	24.54	25.09	557,532	-0.51(-1.99%)
Apr 15, 2011	25.60	25.70	25.23	25.60	437,981	-0.11(-0.43%)
Apr 14, 2011	25.33	25.77	25.26	25.71	400,967	+0.09(+0.35%)
Apr 13, 2011	25.63	25.67	25.28	25.62	578,066	+0.19(+0.75%)
Apr 12, 2011	25.75	25.82	25.12	25.43	545,576	-0.54(-2.08%)
Apr 11, 2011	26.16	26.29	25.70	25.97	418,397	-0.06(-0.23%)
Apr 08, 2011	26.24	26.30	25.81	26.03	512,487	-0.01(-0.04%)
Apr 07, 2011	25.97	26.26	25.94	26.04	493,279	-0.12(-0.46%)
Apr 06, 2011	26.19	26.29	25.85	26.16	537,432	-0.03(-0.11%)
Apr 05, 2011	24.43	26.59	24.43	26.19	1,994,670	+1.82(+7.47%)
Apr 04, 2011	24.77	24.77	24.06	24.37	365,740	-0.34(-1.38%)

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.