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 30, 2008 17.57 17.67 17.43 17.52 1,166,608 +0.01(+0.06%)
May 29, 2008 17.77 17.89 17.48 17.51 1,292,321 -0.24(-1.35%)
May 28, 2008 17.91 17.93 17.52 17.75 920,519 +0.18(+1.02%)
May 27, 2008 17.51 17.73 17.33 17.57 1,002,997 +0.08(+0.46%)
May 26, 2008 17.45 17.60 17.24 17.49 1,647,197 +0.00(+0.00%)
May 23, 2008 17.45 17.60 17.24 17.49 1,647,197 +0.20(+1.16%)
May 22, 2008 17.57 17.60 16.39 17.29 2,716,835 -0.14(-0.80%)
May 21, 2008 17.50 17.84 17.29 17.43 1,397,746 -0.13(-0.74%)
May 20, 2008 17.93 18.04 17.37 17.56 1,309,878 -0.47(-2.61%)
May 19, 2008 17.73 18.56 17.72 18.03 1,855,530 +0.41(+2.33%)
May 16, 2008 17.72 17.78 17.23 17.62 1,151,503 -0.01(-0.06%)
May 15, 2008 17.57 17.81 17.44 17.63 1,367,675 +0.02(+0.11%)
May 14, 2008 17.82 18.00 17.58 17.61 1,041,787 -0.17(-0.96%)
May 13, 2008 17.74 17.81 17.53 17.78 792,829 +0.08(+0.45%)
May 12, 2008 17.73 17.81 17.43 17.70 1,091,600 -0.03(-0.17%)
May 09, 2008 17.25 17.78 17.23 17.73 774,022 +0.29(+1.66%)
May 08, 2008 17.38 17.53 17.01 17.44 466,108 +0.14(+0.81%)
May 07, 2008 17.69 17.81 17.23 17.30 583,468 -0.36(-2.04%)
May 06, 2008 17.16 17.72 17.04 17.66 961,864 +0.51(+2.97%)
May 05, 2008 17.48 17.50 17.00 17.15 836,181 -0.33(-1.89%)
May 02, 2008 17.38 17.59 17.21 17.48 1,558,996 +0.23(+1.33%)
May 01, 2008 16.18 17.31 16.16 17.25 1,948,170 +1.01(+6.22%)
Apr 30, 2008 16.31 16.58 16.15 16.24 956,964 +0.00(+0.00%)
Apr 29, 2008 16.17 16.58 16.12 16.24 540,303 +0.07(+0.43%)
Apr 28, 2008 16.40 16.46 16.00 16.17 822,234 -0.31(-1.88%)
Apr 25, 2008 16.38 16.51 15.93 16.48 710,914 +0.15(+0.92%)
Apr 24, 2008 16.38 16.56 15.93 16.33 1,092,979 +0.02(+0.12%)
Apr 23, 2008 15.87 16.36 15.55 16.31 995,430 +0.51(+3.23%)
Apr 22, 2008 16.37 16.37 15.56 15.80 1,146,988 -0.67(-4.07%)
Apr 21, 2008 16.13 16.49 15.87 16.47 771,427 +0.22(+1.35%)
Apr 18, 2008 16.11 16.40 15.80 16.25 1,022,649 +0.49(+3.11%)
Apr 17, 2008 16.00 16.03 15.68 15.76 723,409 -0.26(-1.62%)
Apr 16, 2008 15.38 16.08 15.38 16.02 1,000,120 +0.78(+5.12%)
Apr 15, 2008 15.25 15.44 14.96 15.24 1,140,848 -0.04(-0.26%)
Apr 14, 2008 15.65 15.68 15.25 15.28 1,105,493 -0.33(-2.11%)
Apr 11, 2008 15.62 15.95 15.58 15.61 1,207,089 -0.45(-2.80%)
Apr 10, 2008 15.53 16.27 15.53 16.06 2,217,370 +0.81(+5.31%)
Apr 09, 2008 14.97 15.36 14.97 15.25 1,451,498 +0.29(+1.94%)
Apr 08, 2008 15.05 15.13 14.78 14.96 905,741 -0.23(-1.51%)
Apr 07, 2008 15.17 15.29 15.06 15.19 868,959 +0.11(+0.73%)
Apr 04, 2008 15.27 15.29 14.91 15.08 804,930 -0.18(-1.18%)
Apr 03, 2008 14.64 15.26 14.62 15.26 1,070,847 +0.54(+3.67%)
Apr 02, 2008 14.82 15.10 14.65 14.72 788,103 -0.04(-0.27%)
Apr 01, 2008 14.30 14.77 14.30 14.76 1,172,982 +0.43(+3.00%)
Mar 31, 2008 14.37 14.46 14.13 14.33 845,917 -0.04(-0.28%)
Mar 28, 2008 14.48 14.78 14.33 14.37 796,518 -0.07(-0.48%)
Mar 27, 2008 14.63 14.77 14.41 14.44 685,745 -0.23(-1.57%)
Mar 26, 2008 14.81 14.88 14.61 14.67 748,647 -0.23(-1.54%)
Mar 25, 2008 14.91 15.09 14.78 14.90 823,424 -0.03(-0.20%)
Mar 24, 2008 14.60 15.59 14.53 14.93 1,603,636 +0.45(+3.11%)
Mar 21, 2008 13.75 14.58 13.66 14.48 2,654,658 +0.00(+0.00%)
Mar 20, 2008 13.75 14.58 13.66 14.48 2,654,658 +0.86(+6.31%)
Mar 19, 2008 14.01 14.23 13.62 13.62 1,176,747 -0.47(-3.34%)
Mar 18, 2008 13.64 14.13 13.51 14.09 1,156,876 +0.70(+5.23%)
Mar 17, 2008 13.26 13.61 13.10 13.39 1,178,098 -0.01(-0.07%)
Mar 14, 2008 13.77 13.79 13.00 13.40 3,017,650 -0.37(-2.69%)
Mar 13, 2008 13.47 13.87 13.28 13.77 1,663,291 +0.13(+0.95%)
Mar 12, 2008 14.09 14.19 13.64 13.64 1,720,379 -0.37(-2.64%)
Mar 11, 2008 13.75 14.04 13.40 14.01 3,309,645 +0.57(+4.24%)
Mar 10, 2008 13.49 13.85 13.43 13.44 1,627,867 -0.06(-0.44%)
Mar 07, 2008 13.05 13.65 13.05 13.50 1,565,277 +0.29(+2.20%)
Mar 06, 2008 13.53 13.67 13.16 13.21 2,675,019 -0.45(-3.29%)
Mar 05, 2008 13.50 13.86 13.38 13.66 2,799,848 +0.74(+5.73%)
Mar 04, 2008 12.58 12.98 12.28 12.92 2,437,208 +0.33(+2.62%)
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.