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 (%)
May 31, 2005 18.38 18.52 18.17 18.24 1,271,805 -0.09(-0.49%)
May 27, 2005 18.70 18.70 18.33 18.33 409,527 -0.38(-2.03%)
May 26, 2005 18.47 18.76 18.37 18.71 587,554 +0.47(+2.58%)
May 25, 2005 18.56 18.58 18.09 18.24 774,883 -0.40(-2.15%)
May 24, 2005 18.70 18.70 18.41 18.64 751,600 -0.01(-0.05%)
May 23, 2005 18.66 18.80 18.39 18.65 519,374 -0.01(-0.05%)
May 20, 2005 18.61 18.69 18.12 18.66 1,155,959 +0.05(+0.27%)
May 19, 2005 18.65 18.86 18.54 18.61 848,341 -0.04(-0.21%)
May 18, 2005 18.25 18.70 18.22 18.65 595,700 +0.33(+1.80%)
May 17, 2005 18.20 18.32 17.92 18.32 412,150 +0.02(+0.11%)
May 16, 2005 18.10 18.31 17.91 18.30 576,302 +0.17(+0.94%)
May 13, 2005 17.47 18.28 17.47 18.13 820,198 +0.69(+3.96%)
May 12, 2005 17.08 17.59 17.04 17.44 748,807 +0.36(+2.11%)
May 11, 2005 17.15 17.26 16.70 17.08 359,417 -0.09(-0.52%)
May 10, 2005 17.26 17.40 17.09 17.17 368,958 -0.25(-1.44%)
May 09, 2005 17.51 17.51 17.22 17.42 222,009 -0.05(-0.29%)
May 06, 2005 17.43 17.50 17.24 17.47 349,106 +0.19(+1.10%)
May 05, 2005 17.22 17.43 17.17 17.28 408,094 +0.02(+0.12%)
May 04, 2005 17.03 17.34 16.88 17.26 451,835 +0.31(+1.83%)
May 03, 2005 16.87 17.21 16.81 16.95 584,622 +0.14(+0.83%)
May 02, 2005 16.93 16.98 16.64 16.81 482,168 -0.08(-0.47%)
Apr 29, 2005 16.44 16.94 16.21 16.89 882,822 +0.49(+2.99%)
Apr 28, 2005 16.67 17.31 16.33 16.40 582,050 -0.33(-1.97%)
Apr 27, 2005 16.50 16.89 16.21 16.73 672,819 +0.20(+1.21%)
Apr 26, 2005 16.77 17.10 16.53 16.53 543,511 -0.36(-2.16%)
Apr 25, 2005 16.75 16.95 16.61 16.89 570,114 +0.13(+0.81%)
Apr 22, 2005 17.03 17.03 16.60 16.76 800,051 -0.19(-1.12%)
Apr 21, 2005 16.54 17.14 16.54 16.95 658,998 +0.50(+3.04%)
Apr 20, 2005 16.75 16.87 16.40 16.45 935,095 -0.08(-0.48%)
Apr 19, 2005 16.62 16.78 16.33 16.53 940,764 +0.03(+0.18%)
Apr 18, 2005 16.25 16.71 16.25 16.50 801,161 +0.09(+0.55%)
Apr 15, 2005 16.56 16.57 16.15 16.41 1,063,214 -0.23(-1.38%)
Apr 14, 2005 17.20 17.22 16.56 16.64 1,038,400 -0.59(-3.42%)
Apr 13, 2005 17.45 17.60 17.19 17.23 686,329 -0.30(-1.71%)
Apr 12, 2005 17.40 17.64 17.07 17.53 427,821 +0.07(+0.40%)
Apr 11, 2005 17.88 17.98 17.40 17.46 571,596 -0.44(-2.46%)
Apr 08, 2005 18.10 18.31 17.88 17.90 434,205 -0.15(-0.83%)
Apr 07, 2005 17.60 18.15 17.60 18.05 477,674 +0.40(+2.27%)
Apr 06, 2005 17.75 18.00 17.57 17.65 566,895 -0.07(-0.40%)
Apr 05, 2005 17.78 18.00 17.55 17.72 578,090 -0.09(-0.51%)
Apr 04, 2005 17.71 17.81 17.36 17.81 794,098 +0.13(+0.74%)
Apr 01, 2005 17.96 18.10 17.60 17.68 732,974 -0.19(-1.06%)
Mar 31, 2005 18.07 18.07 17.74 17.87 669,134 -0.14(-0.78%)
Mar 30, 2005 17.65 18.07 17.58 18.01 403,309 +0.43(+2.45%)
Mar 29, 2005 18.12 18.18 17.51 17.58 649,744 -0.48(-2.66%)
Mar 28, 2005 18.18 18.49 18.02 18.06 716,776 -0.02(-0.11%)
Mar 24, 2005 18.27 18.28 17.97 18.08 591,593 -0.05(-0.28%)
Mar 23, 2005 17.76 18.32 17.72 18.13 1,275,239 +0.42(+2.37%)
Mar 22, 2005 18.06 18.33 17.63 17.71 801,791 -0.24(-1.34%)
Mar 21, 2005 17.62 18.07 17.44 17.95 966,336 +0.36(+2.05%)
Mar 18, 2005 18.26 18.26 17.47 17.59 1,256,327 -0.56(-3.09%)
Mar 17, 2005 18.10 18.39 18.09 18.15 620,569 +0.04(+0.22%)
Mar 16, 2005 18.28 18.65 18.10 18.11 754,225 -0.35(-1.90%)
Mar 15, 2005 18.50 18.60 18.16 18.46 862,962 +0.01(+0.05%)
Mar 14, 2005 18.37 18.65 18.21 18.45 796,006 +0.01(+0.05%)
Mar 11, 2005 19.00 19.03 18.20 18.44 1,786,128 -0.56(-2.95%)
Mar 10, 2005 18.96 19.06 18.54 19.00 865,680 +0.08(+0.42%)
Mar 09, 2005 19.05 19.38 18.74 18.92 1,223,841 -0.12(-0.63%)
Mar 08, 2005 19.49 19.54 18.91 19.04 2,466,114 -0.01(-0.05%)
Mar 07, 2005 18.74 19.50 18.74 19.05 1,169,061 +0.26(+1.38%)
Mar 04, 2005 18.88 19.09 18.51 18.79 1,008,011 -0.09(-0.48%)
Mar 03, 2005 18.89 19.15 18.30 18.88 1,871,035 -0.03(-0.16%)
Mar 02, 2005 19.47 20.07 18.89 18.91 3,489,548 -1.23(-6.11%)
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.