Indicators

Semtech Corp (NQ: SMTC )

31.97 +0.79 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.27	13.00	12.23	12.90	1,191,544	+0.58(+4.71%)
Jul 28, 2006	12.25	12.55	12.18	12.32	787,639	+0.23(+1.90%)
Jul 27, 2006	12.24	12.59	11.99	12.09	585,599	-0.09(-0.74%)
Jul 26, 2006	12.08	12.36	11.79	12.18	675,348	+0.05(+0.41%)
Jul 25, 2006	12.14	12.47	11.92	12.13	478,589	-0.05(-0.41%)
Jul 24, 2006	11.73	12.26	11.72	12.18	670,966	+0.58(+5.00%)
Jul 21, 2006	12.33	12.40	11.51	11.60	715,501	-0.77(-6.22%)
Jul 20, 2006	13.24	13.25	12.34	12.37	585,768	-0.82(-6.22%)
Jul 19, 2006	12.70	13.25	12.66	13.19	563,428	+0.45(+3.53%)
Jul 18, 2006	12.71	12.87	12.35	12.74	627,516	+0.13(+1.03%)
Jul 17, 2006	12.60	12.82	12.53	12.61	417,802	-0.01(-0.08%)
Jul 14, 2006	12.70	12.86	12.50	12.62	334,849	-0.12(-0.94%)
Jul 13, 2006	12.84	13.20	12.58	12.74	545,492	-0.16(-1.24%)
Jul 12, 2006	13.57	13.71	12.79	12.90	575,443	-0.72(-5.29%)
Jul 11, 2006	13.21	13.63	13.06	13.62	421,223	+0.36(+2.71%)
Jul 10, 2006	13.68	13.80	13.19	13.26	335,009	-0.37(-2.71%)
Jul 07, 2006	13.89	13.90	13.56	13.63	540,188	-0.34(-2.43%)
Jul 06, 2006	13.90	14.15	13.76	13.97	407,396	+0.12(+0.87%)
Jul 05, 2006	14.33	14.43	13.81	13.85	536,433	-0.60(-4.15%)

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.