Skip to main content

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 (%)
Dec 30, 2022 28.22 28.72 27.76 28.69 631,644 +0.07(+0.24%)
Dec 29, 2022 27.85 28.90 27.77 28.62 610,883 +1.22(+4.45%)
Dec 28, 2022 27.50 27.79 27.36 27.40 929,412 -0.10(-0.36%)
Dec 27, 2022 27.38 27.65 26.71 27.50 624,250 +0.03(+0.11%)
Dec 23, 2022 26.85 27.47 26.59 27.47 567,648 +0.45(+1.67%)
Dec 22, 2022 27.16 27.25 26.47 27.02 880,851 -0.58(-2.10%)
Dec 21, 2022 27.27 27.71 27.19 27.60 831,105 +0.50(+1.85%)
Dec 20, 2022 26.63 27.34 26.51 27.10 847,484 +0.23(+0.86%)
Dec 19, 2022 27.56 27.59 26.58 26.87 1,283,473 -0.83(-3.00%)
Dec 16, 2022 28.21 29.26 27.22 27.70 14,578,350 -0.68(-2.40%)
Dec 15, 2022 29.11 29.34 28.32 28.38 1,380,081 -1.19(-4.02%)
Dec 14, 2022 30.64 30.88 29.45 29.57 1,405,829 -0.93(-3.05%)
Dec 13, 2022 31.28 31.63 30.23 30.50 1,197,998 +0.52(+1.73%)
Dec 12, 2022 29.08 29.99 29.08 29.98 1,099,843 +0.65(+2.22%)
Dec 09, 2022 28.96 29.73 28.63 29.33 893,041 +0.15(+0.51%)
Dec 08, 2022 28.88 29.27 28.46 29.18 1,101,634 +0.49(+1.71%)
Dec 07, 2022 28.31 29.20 28.31 28.69 1,005,781 +0.07(+0.24%)
Dec 06, 2022 29.47 29.74 28.26 28.62 1,288,198 -0.86(-2.92%)
Dec 05, 2022 29.87 30.25 29.25 29.48 1,864,699 +0.12(+0.41%)
Dec 02, 2022 28.95 29.57 28.65 29.36 1,852,100 -0.46(-1.54%)
Dec 01, 2022 31.10 32.16 29.78 29.82 2,165,897 -0.92(-2.99%)
Nov 30, 2022 29.30 30.75 28.75 30.74 1,462,233 +1.43(+4.88%)
Nov 29, 2022 29.15 29.94 28.98 29.31 971,603 +0.17(+0.58%)
Nov 28, 2022 29.12 29.50 28.68 29.14 1,029,837 -0.47(-1.59%)
Nov 25, 2022 30.21 30.21 29.60 29.61 242,558 -0.80(-2.63%)
Nov 23, 2022 29.61 30.48 29.51 30.41 613,452 +0.79(+2.67%)
Nov 22, 2022 28.94 30.43 28.65 29.62 501,203 +0.80(+2.78%)
Nov 21, 2022 29.15 29.26 28.64 28.82 498,198 -0.67(-2.27%)
Nov 18, 2022 30.09 30.09 29.17 29.49 464,258 +0.08(+0.27%)
Nov 17, 2022 28.70 29.79 28.66 29.41 792,186 +0.11(+0.38%)
Nov 16, 2022 29.88 30.16 29.20 29.30 989,503 -1.31(-4.28%)
Nov 15, 2022 31.01 31.31 30.53 30.61 1,080,885 +0.88(+2.96%)
Nov 14, 2022 30.58 30.68 29.70 29.73 822,958 -1.05(-3.41%)
Nov 11, 2022 29.74 30.98 29.68 30.78 891,528 +0.99(+3.32%)
Nov 10, 2022 28.78 29.85 28.60 29.79 1,184,179 +2.53(+9.28%)
Nov 09, 2022 27.52 27.76 27.20 27.26 473,811 -0.69(-2.47%)
Nov 08, 2022 28.49 28.64 27.67 27.95 659,275 -0.14(-0.50%)
Nov 07, 2022 27.86 28.26 27.02 28.09 1,411,173 +0.57(+2.07%)
Nov 04, 2022 27.85 27.95 27.05 27.52 1,374,004 +0.75(+2.80%)
Nov 03, 2022 26.40 27.30 26.31 26.77 1,326,246 -0.19(-0.70%)
Nov 02, 2022 28.25 28.44 26.91 26.96 1,138,972 -1.08(-3.85%)
Nov 01, 2022 28.50 28.58 27.89 28.04 1,003,868 +0.35(+1.26%)
Oct 31, 2022 27.60 27.94 27.22 27.69 1,175,342 -0.25(-0.89%)
Oct 28, 2022 26.64 27.98 26.48 27.94 805,276 +1.38(+5.20%)
Oct 27, 2022 27.25 27.54 26.50 26.56 1,252,022 -0.40(-1.48%)
Oct 26, 2022 26.88 27.48 26.70 26.96 875,210 -0.42(-1.53%)
Oct 25, 2022 26.73 27.54 26.69 27.38 852,253 +0.85(+3.20%)
Oct 24, 2022 26.80 26.80 26.18 26.53 782,418 -0.15(-0.56%)
Oct 21, 2022 25.87 26.81 25.57 26.68 1,221,702 +0.70(+2.69%)
Oct 20, 2022 26.14 26.67 25.76 25.98 1,034,968 -0.02(-0.08%)
Oct 19, 2022 26.04 26.51 25.85 26.00 926,778 -0.29(-1.10%)
Oct 18, 2022 27.59 27.59 26.04 26.29 1,595,936 -0.45(-1.68%)
Oct 17, 2022 26.28 26.95 26.05 26.74 1,279,342 +1.09(+4.25%)
Oct 14, 2022 27.23 27.44 25.61 25.65 1,392,240 -1.38(-5.11%)
Oct 13, 2022 25.57 27.71 25.29 27.03 1,382,900 +0.67(+2.54%)
Oct 12, 2022 26.16 26.75 25.80 26.36 1,297,799 +0.20(+0.76%)
Oct 11, 2022 27.03 27.49 25.70 26.16 1,748,278 -1.39(-5.05%)
Oct 10, 2022 27.28 27.69 26.68 27.55 1,640,588 +0.32(+1.18%)
Oct 07, 2022 28.42 28.45 26.87 27.23 3,917,941 -2.00(-6.84%)
Oct 06, 2022 29.41 30.44 28.73 29.23 5,104,970 -2.80(-8.74%)
Oct 05, 2022 31.04 32.03 30.55 32.03 1,042,169 +0.52(+1.65%)
Oct 04, 2022 31.55 32.00 30.88 31.51 824,182 +0.54(+1.74%)
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.