$26.64 -0.37 (%) Semtech Corp - NASDAQ

Mar. 27, 2015 | 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
3/26/201526.7627.2326.7027.01531,432
3/25/201527.8027.8226.9427.01466,079
3/24/201528.0128.2727.7327.81295,515
3/23/201528.4928.5228.0428.09228,312
3/20/201528.2928.5628.1028.471,028,366
3/19/201527.9228.3727.8528.23242,980
3/18/201527.5627.9927.2127.92302,390
3/17/201527.8928.0027.4127.72365,239
3/16/201528.0028.2227.7528.03329,327
3/13/201528.0328.0527.4627.83396,943
3/12/201527.4828.0327.2228.02495,677
3/11/201527.1727.6826.9827.60611,223
3/10/201527.0927.2926.5127.07566,079
3/9/201527.2527.4526.7727.26655,105
3/6/201526.0527.1526.0227.06936,739
3/5/201528.0528.3725.9626.302,510,031
3/4/201529.8330.0129.1829.29731,341
3/3/201529.6529.9929.3429.90513,851
3/2/201528.9929.9028.7829.84564,646
2/27/201528.5229.1828.4728.93393,441
2/26/201528.2828.6328.0028.60329,831
2/25/201528.5128.7728.0828.27204,165
2/24/201527.8028.6227.7228.60343,282
2/23/201527.5627.8127.0527.77373,348
2/20/201527.3627.7727.0227.58307,661
2/19/201527.0227.4826.8327.47569,613
2/18/201527.0727.5527.0027.13303,112
2/17/201527.0527.3626.9127.12191,179
2/13/201527.1127.6226.8627.12264,612
2/12/201527.1627.4327.1027.15216,836
2/11/201526.8827.1626.6827.00336,881
2/10/201527.0327.1726.6026.96212,718
2/9/201526.7126.9326.4026.71178,611
2/6/201526.7327.4426.7326.89227,476
2/5/201526.5926.7626.4226.67166,708
2/4/201526.2826.8626.2226.51254,665
2/3/201525.9126.6525.9126.50413,299
2/2/201525.5025.8524.8425.75441,254
1/30/201526.1026.3725.4425.46426,107
1/29/201526.0826.4525.6826.34783,350
1/28/201526.9827.1226.0226.07354,751
1/27/201526.9727.1526.5926.74235,806
1/26/201527.0527.4826.7127.38251,292
1/23/201527.3227.6426.9527.07276,571
1/22/201526.8527.2925.9927.29252,294
1/21/201526.3626.9926.2826.77219,598
1/20/201526.3526.7225.9126.40227,579
1/16/201525.6926.3225.6326.26335,848
1/15/201526.6526.8825.7625.78331,899
1/14/201526.5327.1526.2826.53197,547
1/13/201527.3227.8126.4626.73257,771
1/12/201527.0827.2426.5927.04267,473
1/9/201527.2527.4526.7927.18217,058
1/8/201526.6227.3526.3927.27377,896
1/7/201526.3126.4725.9026.32294,829
1/6/201526.9927.0825.9326.15328,747
1/5/201528.0428.2026.9927.03383,996
1/2/201527.7828.4927.5028.06463,909
12/31/201427.8528.1427.5527.57254,916
12/30/201427.8427.9927.5527.78234,349
12/29/201427.9028.0627.6627.90236,889
12/26/201428.0828.2527.7327.88161,729
12/24/201427.7328.0827.6028.0085,325
12/23/201427.9928.2627.5627.63204,826
12/22/201427.2528.0927.2527.84318,470
12/19/201427.3127.3426.7727.29730,904
12/18/201427.0827.3726.8027.31354,994
12/17/201426.2626.7925.6626.79476,786
12/16/201426.4826.9926.1926.26433,978
12/15/201427.2627.6526.6426.65578,896
12/12/201426.6627.3326.5227.15491,860
12/11/201426.8627.4426.6127.03292,082
12/10/201427.2527.4526.6226.70452,564
12/9/201426.6227.5626.6227.37455,757
12/8/201426.9827.3326.8527.03725,750
12/5/201426.4927.0526.4627.02305,177
12/4/201425.9926.5825.9226.47625,157
12/3/201425.4926.2025.4526.04257,756
12/2/201425.0825.4224.9825.41228,194
12/1/201425.4525.7224.9024.97394,442
11/28/201425.8225.8425.3725.46134,322
11/26/201425.1225.9025.1225.78261,464
11/25/201425.1125.3324.9825.03264,300
11/24/201425.0025.1224.9325.08332,001
11/21/201424.8624.9924.3724.861,123,442
11/20/201423.2024.7722.8424.45753,219
11/19/201424.7924.8123.8824.28604,912
11/18/201424.4924.9824.4424.84462,429
11/17/201424.9525.0624.3524.40325,537
11/14/201424.9325.2824.6324.99273,044
11/13/201425.8025.9825.0025.01430,521
11/12/201425.7625.8625.5225.77256,253
11/11/201425.3925.9125.0125.83328,360
11/10/201425.2025.7124.9425.35330,094
11/7/201425.7726.0825.0525.26465,598
11/6/201425.8626.1525.6125.83373,083
11/5/201425.5126.0924.9425.88428,326
11/4/201425.3625.7625.0525.30379,154
11/3/201424.9925.8224.9925.38432,506
10/31/201425.2025.8025.0525.38511,856
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center