Skip to main content

Semtech Corp (NQ: SMTC )

29.86 -0.89 (-2.91%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 29.53 30.85 29.41 30.75 1,288,819 +1.22(+4.13%)
Jun 14, 2024 29.09 29.78 28.89 29.53 1,300,916 -0.19(-0.64%)
Jun 13, 2024 30.38 30.51 29.33 29.72 2,548,591 -0.65(-2.14%)
Jun 12, 2024 31.56 32.23 30.06 30.37 3,164,059 -0.63(-2.03%)
Jun 11, 2024 31.57 32.53 30.61 31.00 2,301,516 -0.97(-3.03%)
Jun 10, 2024 31.31 33.15 30.00 31.97 3,626,366 +0.79(+2.53%)
Jun 07, 2024 30.17 32.00 27.52 31.18 11,974,100 -6.80(-17.90%)
Jun 06, 2024 44.33 46.86 37.51 37.98 6,725,382 -0.70(-1.81%)
Jun 05, 2024 37.92 38.83 37.50 38.68 2,305,615 +1.30(+3.48%)
Jun 04, 2024 37.94 38.10 37.01 37.38 2,239,390 -0.80(-2.10%)
Jun 03, 2024 40.33 40.56 37.71 38.18 1,820,597 -0.71(-1.83%)
May 31, 2024 39.20 40.00 38.18 38.89 2,092,334 -0.02(-0.05%)
May 30, 2024 40.25 40.71 38.21 38.91 1,650,772 -1.68(-4.14%)
May 29, 2024 40.37 42.61 40.01 40.59 1,406,987 +0.05(+0.12%)
May 28, 2024 40.74 41.39 40.18 40.54 875,733 +0.29(+0.72%)
May 24, 2024 40.01 40.71 39.77 40.25 536,769 +0.87(+2.21%)
May 23, 2024 40.80 40.96 38.70 39.38 1,016,045 -0.50(-1.25%)
May 22, 2024 40.91 41.33 39.62 39.88 952,412 -0.74(-1.82%)
May 21, 2024 39.54 41.62 39.50 40.62 1,587,718 +0.41(+1.02%)
May 20, 2024 40.07 40.59 39.48 40.21 825,114 +0.26(+0.65%)
May 17, 2024 39.92 40.82 39.77 39.95 817,472 +0.11(+0.28%)
May 16, 2024 39.93 40.76 39.79 39.84 906,281 -0.12(-0.30%)
May 15, 2024 39.92 40.37 38.52 39.96 1,170,299 +0.56(+1.42%)
May 14, 2024 38.75 40.13 38.51 39.40 1,158,889 +0.76(+1.97%)
May 13, 2024 39.60 39.87 38.57 38.64 1,028,110 -0.95(-2.40%)
May 10, 2024 39.28 40.04 39.09 39.59 1,106,747 +0.59(+1.51%)
May 09, 2024 40.92 41.11 38.37 39.00 1,741,355 -1.85(-4.53%)
May 08, 2024 39.73 41.36 39.51 40.85 1,609,420 +1.04(+2.61%)
May 07, 2024 39.88 40.19 39.42 39.81 1,151,956 +0.10(+0.25%)
May 06, 2024 39.48 39.92 39.02 39.71 1,180,635 +0.70(+1.79%)
May 03, 2024 39.29 39.69 38.65 39.01 1,399,483 +0.33(+0.85%)
May 02, 2024 38.36 38.76 36.75 38.68 2,295,301 +1.04(+2.76%)
May 01, 2024 36.69 39.09 36.22 37.64 2,623,708 +0.02(+0.05%)
Apr 30, 2024 36.68 38.45 36.53 37.62 3,073,460 +0.57(+1.54%)
Apr 29, 2024 36.00 37.08 35.26 37.05 2,260,426 +1.28(+3.58%)
Apr 26, 2024 35.00 35.93 34.21 35.77 1,651,387 +1.07(+3.08%)
Apr 25, 2024 33.46 35.10 33.29 34.70 1,990,416 +0.80(+2.36%)
Apr 24, 2024 33.59 33.93 32.66 33.90 2,790,383 +1.26(+3.86%)
Apr 23, 2024 32.53 33.92 31.79 32.64 4,609,463 +0.57(+1.78%)
Apr 22, 2024 31.34 32.74 30.97 32.07 2,571,763 +1.02(+3.29%)
Apr 19, 2024 31.63 32.32 30.53 31.05 2,716,645 -1.00(-3.12%)
Apr 18, 2024 33.22 33.26 31.76 32.05 2,575,742 -0.81(-2.47%)
Apr 17, 2024 32.94 33.47 31.98 32.86 2,278,903 -0.08(-0.24%)
Apr 16, 2024 32.31 33.00 31.70 32.94 2,688,977 +0.55(+1.70%)
Apr 15, 2024 32.99 33.46 31.83 32.39 6,378,139 -0.25(-0.77%)
Apr 12, 2024 34.38 34.77 32.45 32.64 3,547,413 -2.36(-6.74%)
Apr 11, 2024 33.62 35.35 32.50 35.00 3,820,685 +1.77(+5.33%)
Apr 10, 2024 33.89 35.15 33.13 33.23 4,335,525 -1.53(-4.40%)
Apr 09, 2024 34.21 35.65 33.26 34.76 4,609,191 +0.90(+2.66%)
Apr 08, 2024 33.04 35.80 33.04 33.86 5,828,850 +1.32(+4.06%)
Apr 05, 2024 32.84 33.78 32.10 32.54 3,463,365 -0.52(-1.57%)
Apr 04, 2024 31.95 35.29 31.58 33.06 7,780,920 +1.58(+5.02%)
Apr 03, 2024 27.96 32.23 27.64 31.48 5,528,499 +3.29(+11.67%)
Apr 02, 2024 28.46 28.96 27.52 28.19 2,789,319 -1.18(-4.02%)
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.