$15.95 -0.13 (%) Semtech Corp - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTC historical data

Date Open High Low Close Volume
2/11/201615.8016.5715.7515.95310,215
2/10/201616.2916.7016.0516.08392,382
2/9/201616.5916.9016.1516.22604,626
2/8/201617.0517.1016.4616.82545,846
2/5/201618.8819.0317.3117.31881,513
2/4/201618.5419.2618.4619.03564,438
2/3/201619.6119.9218.1218.48756,690
2/2/201620.5620.6919.3019.36896,715
2/1/201619.9520.9519.7620.64962,933
1/29/201619.2420.1419.2420.101,097,966
1/28/201617.8819.3217.8819.11791,140
1/27/201619.5619.8418.7018.76847,282
1/26/201618.9919.9218.8319.70888,493
1/25/201618.3018.8718.2018.82608,810
1/22/201618.3418.4917.9818.38434,681
1/21/201618.0218.1917.6518.02906,188
1/20/201617.7518.0416.8217.781,006,942
1/19/201618.8819.0017.8617.96606,163
1/15/201618.1118.6517.8118.62935,595
1/14/201618.7318.8918.3918.69400,567
1/13/201618.7919.1218.5718.66448,818
1/12/201618.8319.1818.5318.77433,830
1/11/201618.4118.7718.1418.68456,949
1/8/201618.4518.7818.1618.25456,618
1/7/201618.2918.6418.0718.42493,775
1/6/201618.7618.7618.4318.66463,147
1/5/201618.9619.1418.7019.10432,000
1/4/201618.7019.0418.2518.91626,696
12/31/201519.2619.2918.9218.92411,824
12/30/201519.2819.4619.0719.34314,915
12/29/201519.2319.3719.1119.30230,263
12/28/201519.2219.2918.8219.14271,286
12/24/201519.3119.6319.2319.33161,024
12/23/201519.5319.6419.3119.37454,543
12/22/201519.1719.5718.8119.44580,822
12/21/201518.9819.3418.7719.11441,251
12/18/201519.3619.4618.7218.841,522,766
12/17/201519.3219.8319.3219.48577,778
12/16/201519.0719.8818.7619.19478,435
12/15/201518.8319.1318.6218.85314,299
12/14/201518.9819.0018.5318.69358,898
12/11/201519.0619.2818.9519.01262,719
12/10/201519.1119.4319.0219.39282,714
12/9/201519.4219.7819.0619.15276,306
12/8/201519.3419.6119.0719.43263,274
12/7/201520.0120.0119.4619.54330,334
12/4/201519.8720.0819.7920.04288,679
12/3/201520.1820.3719.7719.86307,133
12/2/201520.1920.1919.9820.01323,359
12/1/201520.1420.3219.9620.14402,614
11/30/201519.3820.1519.3320.10463,549
11/27/201519.2019.3219.0719.25242,685
11/25/201519.1819.3219.1019.25508,361
11/24/201519.0219.3918.9419.19512,754
11/23/201519.2219.3018.9519.07443,238
11/20/201519.1219.4518.9019.29428,767
11/19/201518.0519.5318.0519.041,087,507
11/18/201519.1119.5418.9219.25845,329
11/17/201519.0419.0718.7218.96594,996
11/16/201518.7119.1418.6018.931,164,443
11/13/201517.9418.3917.8418.21464,294
11/12/201517.9518.0917.8218.04431,492
11/11/201518.3018.4718.0418.08443,224
11/10/201518.4818.6618.1818.21461,990
11/9/201519.1219.1518.6318.72583,399
11/6/201518.1119.2218.1119.12651,571
11/5/201518.1318.3517.9318.14305,612
11/4/201518.1218.1917.9518.16313,034
11/3/201517.9118.2517.8418.10407,465
11/2/201517.5217.9717.3517.92599,318
10/30/201517.3517.6617.2617.50713,183
10/29/201517.2817.5217.2317.36520,076
10/28/201517.2117.6717.2117.49960,247
10/27/201517.2717.3416.9917.10374,386
10/26/201517.6517.6517.1317.24532,756
10/23/201517.4217.7817.2317.74510,027
10/22/201517.2117.5117.1117.42725,081
10/21/201517.4517.4816.9416.97386,264
10/20/201517.2717.5017.1017.32406,335
10/19/201517.1717.3617.0317.32347,316
10/16/201517.5217.5317.0717.20514,977
10/15/201517.7117.7617.2017.47525,574
10/14/201516.6717.7016.2917.431,173,952
10/13/201516.5516.9416.4716.53587,453
10/12/201516.7516.7916.5316.69246,273
10/9/201516.8217.0016.6416.73349,828
10/8/201516.3516.7916.2216.78360,488
10/7/201515.7816.4215.7816.42505,087
10/6/201515.7316.0315.4815.72554,384
10/5/201515.0415.7715.0415.69709,305
10/2/201514.2714.8814.1414.87500,731
10/1/201515.0715.1014.0414.391,022,939
9/30/201514.6315.3414.6315.101,085,231
9/29/201514.6014.8114.4614.52477,114
9/28/201514.9515.0514.4814.52731,707
9/25/201515.1315.1314.6215.071,405,815
9/24/201515.2815.4114.9915.31805,214
9/23/201515.6415.8415.4215.45377,380
9/22/201516.0116.0115.5115.58638,974
9/21/201516.3616.6316.1116.19550,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center