Semtech Corp $22.67

down -0.28


29/7/2014 04:00 PM  |  NASDAQ : SMTC  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTC historical data

Date Open High Low Close Volume
7/29/201422.9823.2622.6522.67612,670
7/28/201422.6623.1121.9422.951,075,071
7/25/201422.5622.5621.6921.80667,252
7/24/201422.9523.1922.6422.77378,140
7/23/201424.2124.2322.7222.791,010,720
7/22/201424.8924.9124.1224.13865,399
7/21/201424.7025.0724.7024.82339,738
7/18/201424.1225.1423.9024.84610,408
7/17/201424.6024.6924.1224.19318,797
7/16/201424.9825.0124.4724.81500,121
7/15/201425.0525.2824.5624.84382,140
7/14/201425.4925.4924.8925.00307,942
7/11/201425.2025.5425.1425.23288,742
7/10/201425.0625.6824.8625.25347,774
7/9/201425.5725.6425.2925.57313,500
7/8/201425.8926.2525.2125.55487,323
7/7/201426.6326.6325.9026.05424,299
7/3/201426.5326.7326.2926.73267,992
7/2/201426.5226.7826.3526.43226,598
7/1/201426.2526.9926.2126.59704,472
6/30/201425.9926.2525.9326.15410,239
6/27/201425.6326.2025.6326.14658,412
6/26/201426.2526.2525.6025.83298,844
6/25/201426.0426.3425.7726.22376,056
6/24/201426.7526.9926.2026.26432,494
6/23/201426.9427.0026.6026.80418,350
6/20/201426.9227.0826.6626.921,014,881
6/19/201427.5227.7026.3826.95705,904
6/18/201427.5527.5527.0927.48416,106
6/17/201427.4228.1027.1927.58560,506
6/16/201427.6127.8727.1027.50366,540
6/13/201427.5327.7727.2927.61396,241
6/12/201427.5527.6527.2127.34292,256
6/11/201427.5028.0127.4227.60541,280
6/10/201427.4027.6827.2827.62580,002
6/9/201426.9627.5026.9527.43697,684
6/6/201427.1027.7027.0827.26570,720
6/5/201426.5827.3726.2826.92696,338
6/4/201425.9926.5525.7426.45353,480
6/3/201425.4926.2325.4926.14573,537
6/2/201426.0126.0825.3625.54462,459
5/30/201426.1026.2125.7525.94315,635
5/29/201426.1426.2225.9426.06293,389
5/28/201425.6326.2925.4625.93878,201
5/27/201425.0525.8325.0025.72614,666
5/23/201424.2625.0624.2624.96583,071
5/22/201425.5625.7424.2924.371,561,687
5/21/201422.6523.3322.3723.21875,686
5/20/201422.7422.8122.1622.43671,364
5/19/201422.1723.0622.1722.87631,517
5/16/201422.1322.3721.9622.31273,190
5/15/201422.2822.3221.6622.15463,232
5/14/201423.0423.2222.1722.33451,588
5/13/201423.6923.7823.0223.09453,500
5/12/201423.1923.7923.0223.70328,311
5/9/201422.8223.1822.6723.09254,554
5/8/201422.9323.6722.6722.92244,280
5/7/201422.9523.0022.3422.97246,619
5/6/201423.2623.4822.9022.92309,641
5/5/201423.1723.5222.9023.28209,134
5/2/201423.3723.7823.1723.37319,710
5/1/201423.9923.9923.1623.34584,033
4/30/201423.7424.0623.3523.98325,332
4/29/201424.4324.4323.7823.84271,894
4/28/201424.3724.7923.4624.24408,782
4/25/201425.1125.2123.9924.25396,220
4/24/201425.5525.5524.9225.33425,767
4/23/201425.5025.6325.2425.39412,305
4/22/201424.7225.6524.4825.61548,441
4/21/201424.7024.9124.0424.70196,926
4/17/201424.4024.8424.2624.58258,089
4/16/201424.6425.0724.0124.39213,352
4/15/201424.5124.6223.8224.52379,641
4/14/201424.7424.7423.9924.43379,415
4/11/201424.9325.2124.3124.44496,467
4/10/201425.5025.5025.0925.14744,400
4/9/201425.5025.5325.1225.52480,088
4/8/201425.1625.5725.1025.50367,141
4/7/201425.1525.3524.9625.18523,139
4/4/201426.1326.1524.8825.13422,494
4/3/201425.8426.1825.7425.92208,882
4/2/201425.8125.9325.6225.85793,626
4/1/201425.3725.8625.3725.77538,156
3/31/201425.0325.5624.8825.34698,077
3/28/201424.9425.2324.7624.81644,396
3/27/201425.4525.7024.8824.93509,519
3/26/201426.5026.5425.4725.47519,035
3/25/201426.2926.7226.1126.29419,069
3/24/201426.3626.3625.7226.19476,226
3/21/201426.5826.8026.1426.26733,545
3/20/201426.2826.5326.1826.46327,640
3/19/201426.4326.6826.1426.30406,445
3/18/201425.8326.6025.8326.45325,124
3/17/201425.7525.9925.7025.83288,765
3/14/201425.0725.7125.0725.55392,193
3/13/201425.7425.8925.0025.17589,362
3/12/201425.5725.9725.4325.71328,734
3/11/201425.8626.3125.5925.71500,334
3/10/201425.6526.1425.4925.80645,216
3/7/201426.2326.6325.6625.72488,695
Trading Center