Skip to main content

Semtech Corp (NQ: SMTC )

27.65 -0.21 (-0.75%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.94 24.43 23.74 24.32 518,747 +0.89(+3.80%)
Jun 28, 2012 23.15 23.44 22.90 23.43 633,953 +0.08(+0.34%)
Jun 27, 2012 22.72 23.39 22.61 23.35 478,879 +0.73(+3.23%)
Jun 26, 2012 22.72 22.89 22.25 22.62 344,970 -0.12(-0.53%)
Jun 25, 2012 23.23 23.29 22.70 22.74 273,078 -0.85(-3.60%)
Jun 22, 2012 23.43 23.66 23.22 23.59 405,144 +0.31(+1.33%)
Jun 21, 2012 24.43 24.57 23.22 23.28 291,920 -1.13(-4.63%)
Jun 20, 2012 24.31 24.66 24.24 24.41 266,930 +0.03(+0.12%)
Jun 19, 2012 24.55 24.75 24.34 24.38 351,754 -0.04(-0.16%)
Jun 18, 2012 23.79 24.56 23.73 24.42 356,045 +0.46(+1.92%)
Jun 15, 2012 23.79 24.06 23.77 23.96 601,064 +0.15(+0.63%)
Jun 14, 2012 23.67 23.92 23.33 23.81 405,096 +0.22(+0.93%)
Jun 13, 2012 23.96 23.96 23.43 23.59 375,337 -0.40(-1.67%)
Jun 12, 2012 23.47 23.99 23.36 23.99 411,961 +0.54(+2.30%)
Jun 11, 2012 24.58 24.68 23.43 23.45 372,859 -0.92(-3.78%)
Jun 08, 2012 23.78 24.49 23.78 24.37 329,374 +0.51(+2.14%)
Jun 07, 2012 24.66 24.81 23.84 23.86 340,780 -0.49(-2.01%)
Jun 06, 2012 23.80 24.40 23.72 24.35 368,370 +0.74(+3.13%)
Jun 05, 2012 22.98 23.70 22.89 23.61 370,295 +0.45(+1.94%)
Jun 04, 2012 23.20 23.59 22.93 23.16 366,954 -0.01(-0.04%)
Jun 01, 2012 23.60 23.83 23.16 23.17 495,943 -0.92(-3.82%)
May 31, 2012 23.98 24.23 23.49 24.09 647,194 +0.11(+0.46%)
May 30, 2012 24.05 24.24 23.86 23.98 528,248 -0.35(-1.44%)
May 29, 2012 24.21 25.23 23.94 24.33 437,186 +0.25(+1.04%)
May 25, 2012 24.00 24.50 22.83 24.08 1,359,904 +0.38(+1.60%)
May 24, 2012 24.51 24.52 23.48 23.70 605,612 -0.70(-2.87%)
May 23, 2012 23.87 24.59 23.61 24.40 921,134 +0.23(+0.95%)
May 22, 2012 24.68 24.75 24.07 24.17 404,977 -0.41(-1.67%)
May 21, 2012 23.91 24.66 23.83 24.58 389,520 +0.66(+2.76%)
May 18, 2012 24.37 24.43 23.78 23.92 523,405 -0.47(-1.93%)
May 17, 2012 24.75 24.83 24.33 24.39 488,746 -0.29(-1.18%)
May 16, 2012 24.88 25.10 24.57 24.68 386,623 -0.14(-0.56%)
May 15, 2012 24.89 25.19 24.64 24.82 354,129 -0.15(-0.60%)
May 14, 2012 24.96 25.33 24.83 24.97 256,020 -0.32(-1.27%)
May 11, 2012 25.07 25.58 25.01 25.29 270,635 +0.11(+0.44%)
May 10, 2012 25.45 25.47 24.79 25.18 347,954 +0.00(+0.00%)
May 09, 2012 25.02 25.31 24.78 25.18 633,990 -0.13(-0.51%)
May 08, 2012 25.39 25.52 24.79 25.31 834,792 -0.34(-1.33%)
May 07, 2012 25.45 25.78 25.32 25.65 538,617 -0.21(-0.81%)
May 04, 2012 26.52 26.57 25.82 25.86 496,673 -0.85(-3.18%)
May 03, 2012 27.29 27.32 26.67 26.71 483,947 -0.65(-2.38%)
May 02, 2012 27.11 27.41 26.93 27.36 285,638 -0.02(-0.07%)
May 01, 2012 27.19 27.59 27.11 27.38 401,374 +0.12(+0.44%)
Apr 30, 2012 27.29 27.51 27.16 27.26 360,259 -0.03(-0.11%)
Apr 27, 2012 27.04 27.34 26.82 27.29 455,124 +0.35(+1.30%)
Apr 26, 2012 26.59 27.08 26.40 26.94 290,728 +0.33(+1.24%)
Apr 25, 2012 26.51 26.65 26.20 26.61 360,053 +0.56(+2.15%)
Apr 24, 2012 26.06 26.18 25.87 26.05 443,246 -0.03(-0.12%)
Apr 23, 2012 26.43 26.52 25.86 26.08 418,683 -0.81(-3.01%)
Apr 20, 2012 27.76 27.76 26.83 26.89 363,643 -0.56(-2.04%)
Apr 19, 2012 27.58 28.18 27.25 27.45 444,256 -0.18(-0.65%)
Apr 18, 2012 27.58 27.83 27.30 27.63 1,493,422 +0.03(+0.11%)
Apr 17, 2012 26.82 27.68 26.82 27.60 786,978 +1.00(+3.76%)
Apr 16, 2012 26.67 26.83 26.13 26.60 348,867 +0.21(+0.78%)
Apr 13, 2012 27.10 27.26 26.33 26.39 382,329 -0.86(-3.14%)
Apr 12, 2012 27.06 27.31 27.00 27.25 589,955 +0.22(+0.81%)
Apr 11, 2012 26.80 27.09 26.67 27.03 592,566 +0.45(+1.69%)
Apr 10, 2012 27.02 27.36 26.50 26.58 398,043 -0.37(-1.37%)
Apr 09, 2012 26.93 27.19 26.65 26.95 733,391 -0.45(-1.64%)
Apr 05, 2012 27.26 27.57 27.26 27.40 219,855 -0.04(-0.15%)
Apr 04, 2012 27.86 27.99 27.21 27.44 447,323 -0.74(-2.63%)
Apr 03, 2012 28.50 28.65 28.07 28.18 516,031 -0.47(-1.64%)
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.