Indicators

Semtech Corp (NQ: SMTC )

38.89 -0.02 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	25.10	25.10	24.85	24.95	532,310	-0.09(-0.36%)
Feb 27, 2014	24.93	25.19	24.69	25.04	559,179	+0.11(+0.44%)
Feb 26, 2014	24.85	25.21	24.84	24.93	630,133	+0.19(+0.77%)
Feb 25, 2014	24.62	24.83	24.41	24.74	599,376	+0.19(+0.77%)
Feb 24, 2014	24.81	25.09	24.52	24.55	922,000	+0.22(+0.90%)
Feb 21, 2014	24.34	24.45	24.04	24.33	583,448	+0.07(+0.29%)
Feb 20, 2014	23.91	24.41	23.88	24.26	614,911	+0.42(+1.76%)
Feb 19, 2014	23.53	23.86	23.47	23.84	641,038	+0.28(+1.19%)
Feb 18, 2014	23.46	23.73	23.27	23.56	349,229	+0.14(+0.60%)
Feb 14, 2014	23.38	23.42	23.42	23.42	452,300	+0.04(+0.17%)
Feb 13, 2014	23.10	23.46	23.10	23.38	586,762	+0.08(+0.34%)
Feb 12, 2014	23.02	23.47	23.02	23.30	478,661	+0.28(+1.22%)
Feb 11, 2014	22.70	23.12	22.70	23.02	388,465	+0.38(+1.68%)
Feb 10, 2014	22.22	22.66	22.01	22.64	362,016	+0.40(+1.80%)
Feb 07, 2014	22.11	22.30	21.98	22.24	1,371,710	+0.23(+1.04%)
Feb 06, 2014	21.69	22.14	21.38	22.01	1,025,203	+0.39(+1.80%)
Feb 05, 2014	21.83	21.94	21.56	21.62	1,120,306	-0.37(-1.68%)
Feb 04, 2014	21.82	22.14	21.75	21.99	1,655,982	+0.28(+1.29%)

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.