$23.01 +0.52 (%) Semtech Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTC historical data

Date Open High Low Close Volume
5/27/201622.5323.1522.4823.01356,207
5/26/201622.3622.6322.2422.49242,142
5/25/201622.5022.5122.0922.27166,062
5/24/201621.8022.3521.8022.21265,829
5/23/201621.3121.7721.2721.59360,685
5/20/201620.6121.2420.6121.23331,575
5/19/201620.8921.2320.2720.46365,622
5/18/201620.5221.2420.5221.01551,216
5/17/201621.2821.3520.1620.56378,083
5/16/201621.0721.4521.0721.26343,551
5/13/201621.0221.2920.0920.97255,778
5/12/201621.9221.9220.7421.03327,961
5/11/201621.7622.0621.6621.86170,392
5/10/201621.7322.1221.6721.86291,271
5/9/201621.6721.8321.4621.66163,716
5/6/201621.3321.6821.0021.67299,813
5/5/201621.6021.7521.3921.46195,950
5/4/201621.7122.0521.3921.52316,942
5/3/201621.5421.8921.4621.79228,610
5/2/201621.7721.8821.3921.76391,381
4/29/201622.3322.5821.4821.64845,967
4/28/201622.6523.0522.2522.31293,229
4/27/201622.6723.2522.5022.85345,568
4/26/201622.5523.0722.3422.89415,139
4/25/201622.6222.7922.2722.40391,583
4/22/201622.6123.0422.5322.75223,522
4/21/201622.6522.8322.3922.52325,690
4/20/201622.3722.7422.2722.50340,669
4/19/201623.4823.4822.2822.30551,482
4/18/201623.0023.4022.9823.40285,038
4/15/201623.0823.1622.8523.00500,286
4/14/201623.1923.2222.7123.22322,452
4/13/201622.4223.3022.2723.29511,869
4/12/201622.3322.4021.9322.23319,615
4/11/201622.1122.6222.0222.37437,026
4/8/201622.1122.3421.8621.93194,695
4/7/201622.3222.3221.7721.90206,315
4/6/201622.0522.5021.7422.37243,949
4/5/201622.2222.4722.1122.12262,750
4/4/201622.4922.6522.2722.44306,750
4/1/201621.8222.6021.7522.57297,799
3/31/201621.9922.2221.8021.99288,027
3/30/201622.0422.4221.8921.94473,628
3/29/201621.8122.2021.5721.99550,648
3/28/201621.5321.8921.2921.85318,890
3/24/201621.1021.4520.8521.45274,689
3/23/201621.8121.9321.0521.20368,641
3/22/201621.8122.2221.0021.91448,882
3/21/201621.9122.0221.5721.95536,928
3/18/201621.6022.0021.0621.92648,144
3/17/201620.5921.5020.3221.46570,213
3/16/201620.5120.9120.1820.78304,691
3/15/201620.6420.8420.3420.64323,683
3/14/201620.9020.9820.6520.76364,679
3/11/201620.6420.9720.5020.90481,849
3/10/201620.6020.8220.0320.30375,832
3/9/201620.2020.6720.1720.53342,797
3/8/201620.8620.8620.0820.12723,763
3/7/201621.0021.2720.5821.03634,438
3/4/201621.0221.5019.9621.011,279,096
3/3/201622.0022.5020.7421.002,210,862
3/2/201620.1520.2919.2719.33606,921
3/1/201619.3820.0319.1819.99554,826
2/29/201618.5719.2918.5319.16473,851
2/26/201618.6218.9218.5118.59253,300
2/25/201618.1618.5117.9218.50366,525
2/24/201617.3018.1617.1418.14298,240
2/23/201617.8018.0617.5117.51187,761
2/22/201617.8518.1517.7617.93313,331
2/19/201617.2417.6517.1017.63288,927
2/18/201617.6817.7117.1417.30323,484
2/17/201616.8417.4516.8117.36416,230
2/16/201616.4416.9816.4416.77236,725
2/12/201616.1716.4115.7016.25294,187
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center