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 30, 2012	27.29	27.51	27.16	27.26	360,259	-0.03(-0.11%)
Apr 27, 2012	27.04	27.34	26.82	27.29	455,124	+0.35(+1.30%)
Apr 26, 2012	26.59	27.08	26.40	26.94	290,728	+0.33(+1.24%)
Apr 25, 2012	26.51	26.65	26.20	26.61	360,053	+0.56(+2.15%)
Apr 24, 2012	26.06	26.18	25.87	26.05	443,246	-0.03(-0.12%)
Apr 23, 2012	26.43	26.52	25.86	26.08	418,683	-0.81(-3.01%)
Apr 20, 2012	27.76	27.76	26.83	26.89	363,643	-0.56(-2.04%)
Apr 19, 2012	27.58	28.18	27.25	27.45	444,256	-0.18(-0.65%)
Apr 18, 2012	27.58	27.83	27.30	27.63	1,493,422	+0.03(+0.11%)
Apr 17, 2012	26.82	27.68	26.82	27.60	786,978	+1.00(+3.76%)
Apr 16, 2012	26.67	26.83	26.13	26.60	348,867	+0.21(+0.78%)
Apr 13, 2012	27.10	27.26	26.33	26.39	382,329	-0.86(-3.14%)
Apr 12, 2012	27.06	27.31	27.00	27.25	589,955	+0.22(+0.81%)
Apr 11, 2012	26.80	27.09	26.67	27.03	592,566	+0.45(+1.69%)
Apr 10, 2012	27.02	27.36	26.50	26.58	398,043	-0.37(-1.37%)
Apr 09, 2012	26.93	27.19	26.65	26.95	733,391	-0.45(-1.64%)
Apr 05, 2012	27.26	27.57	27.26	27.40	219,855	-0.04(-0.15%)
Apr 04, 2012	27.86	27.99	27.21	27.44	447,323	-0.74(-2.63%)
Apr 03, 2012	28.50	28.65	28.07	28.18	516,031	-0.47(-1.64%)

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.