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, 2016 23.11 23.61 23.03 23.54 495,311 +0.53(+2.30%)
May 27, 2016 22.53 23.01 23.01 23.01 356,200 +0.52(+2.31%)
May 26, 2016 22.36 22.63 22.24 22.49 242,142 +0.22(+0.99%)
May 25, 2016 22.50 22.51 22.09 22.27 166,062 +0.06(+0.27%)
May 24, 2016 21.80 22.35 21.80 22.21 265,829 +0.62(+2.87%)
May 23, 2016 21.31 21.77 21.27 21.59 360,685 +0.36(+1.70%)
May 20, 2016 20.61 21.24 20.61 21.23 331,575 +0.77(+3.76%)
May 19, 2016 20.89 21.23 20.27 20.46 365,622 -0.55(-2.62%)
May 18, 2016 20.52 21.24 20.52 21.01 551,216 +0.45(+2.19%)
May 17, 2016 21.28 21.35 20.16 20.56 378,083 -0.70(-3.29%)
May 16, 2016 21.07 21.45 21.07 21.26 343,551 +0.29(+1.38%)
May 13, 2016 21.02 21.29 20.09 20.97 255,778 -0.05(-0.26%)
May 12, 2016 21.92 21.92 20.74 21.02 327,961 -0.84(-3.82%)
May 11, 2016 21.76 22.06 21.66 21.86 170,392 +0.00(+0.00%)
May 10, 2016 21.73 22.12 21.67 21.86 291,271 +0.20(+0.92%)
May 09, 2016 21.67 21.83 21.46 21.66 163,716 -0.01(-0.05%)
May 06, 2016 21.33 21.68 21.00 21.67 299,813 +0.21(+0.98%)
May 05, 2016 21.60 21.75 21.39 21.46 195,950 -0.06(-0.28%)
May 04, 2016 21.71 22.05 21.39 21.52 316,942 -0.27(-1.24%)
May 03, 2016 21.54 21.89 21.46 21.79 228,610 +0.03(+0.14%)
May 02, 2016 21.77 21.88 21.39 21.76 391,381 +0.12(+0.55%)
Apr 29, 2016 22.33 22.58 21.48 21.64 845,967 -0.67(-3.00%)
Apr 28, 2016 22.65 23.05 22.25 22.31 293,229 -0.54(-2.36%)
Apr 27, 2016 22.67 23.25 22.50 22.85 345,568 -0.04(-0.17%)
Apr 26, 2016 22.55 23.07 22.34 22.89 415,139 +0.49(+2.19%)
Apr 25, 2016 22.62 22.79 22.27 22.40 391,583 -0.35(-1.54%)
Apr 22, 2016 22.61 23.04 22.53 22.75 223,522 +0.23(+1.02%)
Apr 21, 2016 22.65 22.83 22.39 22.52 325,690 +0.02(+0.09%)
Apr 20, 2016 22.37 22.74 22.27 22.50 340,669 +0.20(+0.90%)
Apr 19, 2016 23.48 23.48 22.28 22.30 551,482 -1.10(-4.70%)
Apr 18, 2016 23.00 23.40 22.98 23.40 285,038 +0.40(+1.74%)
Apr 15, 2016 23.08 23.16 22.85 23.00 500,286 -0.22(-0.95%)
Apr 14, 2016 23.19 23.22 22.71 23.22 322,452 -0.07(-0.30%)
Apr 13, 2016 22.42 23.30 22.27 23.29 511,869 +1.06(+4.77%)
Apr 12, 2016 22.33 22.40 21.93 22.23 319,615 -0.14(-0.63%)
Apr 11, 2016 22.11 22.61 22.02 22.37 437,026 +0.44(+2.01%)
Apr 08, 2016 22.11 22.34 21.86 21.93 194,695 +0.03(+0.14%)
Apr 07, 2016 22.32 22.32 21.77 21.90 206,315 -0.47(-2.10%)
Apr 06, 2016 22.05 22.50 21.74 22.37 243,949 +0.25(+1.13%)
Apr 05, 2016 22.22 22.47 22.11 22.12 262,750 -0.32(-1.43%)
Apr 04, 2016 22.49 22.65 22.27 22.44 306,750 -0.13(-0.58%)
Apr 01, 2016 21.82 22.60 21.75 22.57 297,799 +0.58(+2.64%)
Mar 31, 2016 21.99 22.22 21.80 21.99 288,027 +0.05(+0.23%)
Mar 30, 2016 22.04 22.41 21.89 21.94 473,628 -0.05(-0.23%)
Mar 29, 2016 21.81 22.20 21.57 21.99 550,648 +0.14(+0.64%)
Mar 28, 2016 21.53 21.89 21.29 21.85 318,890 +0.40(+1.86%)
Mar 24, 2016 21.10 21.45 21.45 21.45 274,700 +0.25(+1.18%)
Mar 23, 2016 21.81 21.93 21.05 21.20 368,641 -0.71(-3.24%)
Mar 22, 2016 21.81 22.22 21.00 21.91 448,882 -0.04(-0.18%)
Mar 21, 2016 21.91 22.02 21.57 21.95 536,928 +0.03(+0.14%)
Mar 18, 2016 21.60 22.00 21.06 21.92 648,144 +0.46(+2.14%)
Mar 17, 2016 20.59 21.50 20.32 21.46 570,213 +0.68(+3.27%)
Mar 16, 2016 20.51 20.91 20.18 20.78 304,691 +0.14(+0.68%)
Mar 15, 2016 20.64 20.84 20.34 20.64 323,683 -0.12(-0.58%)
Mar 14, 2016 20.90 20.98 20.65 20.76 364,679 -0.14(-0.67%)
Mar 11, 2016 20.64 20.97 20.50 20.90 481,849 +0.60(+2.96%)
Mar 10, 2016 20.60 20.82 20.03 20.30 375,832 -0.23(-1.12%)
Mar 09, 2016 20.20 20.67 20.17 20.53 342,797 +0.41(+2.04%)
Mar 08, 2016 20.86 20.86 20.08 20.12 723,763 -0.91(-4.33%)
Mar 07, 2016 21.00 21.27 20.58 21.03 634,438 +0.02(+0.10%)
Mar 04, 2016 21.02 21.50 19.96 21.01 1,279,096 +0.01(+0.05%)
Mar 03, 2016 22.00 22.50 20.74 21.00 2,210,262 +1.67(+8.64%)
Mar 02, 2016 20.15 20.29 19.27 19.33 605,186 -0.66(-3.30%)
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.