$17.02 +0.07 (%) Semtech Corp - NASDAQ

Aug. 28, 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
8/28/201516.9017.2316.7917.02333,647
8/27/201516.4517.0516.4216.95522,727
8/26/201515.9816.3315.6616.32606,269
8/25/201516.3216.3215.5815.69685,461
8/24/201515.7016.5615.3715.87917,159
8/21/201515.7616.5215.5316.20627,713
8/20/201515.5017.2515.5016.141,965,664
8/19/201516.5116.6116.0216.06715,021
8/18/201517.1917.3316.1016.51514,837
8/17/201517.0117.3616.7817.35647,760
8/14/201517.4817.4816.6917.13480,758
8/13/201517.1517.4216.7017.14563,522
8/12/201516.8017.2916.6017.14506,338
8/11/201517.4417.5717.0617.08385,779
8/10/201517.2517.8917.2017.60561,112
8/7/201516.9317.2316.9317.18351,320
8/6/201517.2417.2816.8617.02401,103
8/5/201517.0517.6517.0517.23431,945
8/4/201517.2017.3316.8217.02378,212
8/3/201517.6117.6317.2117.25596,166
7/31/201517.8117.8817.4017.59738,635
7/30/201517.8818.0217.6817.81534,373
7/29/201518.1318.2817.9517.96573,657
7/28/201517.9218.3117.5918.10549,092
7/27/201517.7818.0817.6517.82600,657
7/24/201518.2118.3617.8017.93941,778
7/23/201517.9018.4017.9018.17509,674
7/22/201517.9317.9317.4817.80526,393
7/21/201518.2118.4218.1318.16570,753
7/20/201518.4818.4818.1218.18665,111
7/17/201518.4218.5118.2218.41694,914
7/16/201518.4218.5318.1818.40806,023
7/15/201518.9119.0418.3318.41470,801
7/14/201518.8118.8918.6118.86451,418
7/13/201518.8318.8318.5318.75527,177
7/10/201518.8919.0018.6718.72689,410
7/9/201519.2819.4618.6818.70884,317
7/8/201519.2519.3418.5919.00854,084
7/7/201519.5419.5418.9819.37950,520
7/6/201519.7519.9819.3319.60733,884
7/2/201519.6620.0119.5419.95556,343
7/1/201520.0020.2519.6319.70769,007
6/30/201520.4420.4419.7019.858,636,862
6/29/201520.9321.1220.2820.301,070,541
6/26/201521.1521.2721.0321.102,802,608
6/25/201521.3121.3721.0121.16740,502
6/24/201521.5121.7421.1121.22720,303
6/23/201521.4921.7421.3221.60581,194
6/22/201521.5721.6221.2421.52481,471
6/19/201521.4021.5420.9521.471,125,683
6/18/201521.1321.4921.0221.38405,343
6/17/201521.0821.3021.0221.09725,660
6/16/201521.2821.4821.0421.09664,498
6/15/201520.8421.5420.5521.36799,592
6/12/201521.0421.1020.8220.99498,718
6/11/201521.2421.2420.9121.10815,150
6/10/201521.1521.3321.0521.17606,579
6/9/201521.3921.4520.9121.08998,341
6/8/201521.5621.6621.2021.46805,368
6/5/201521.8121.8721.4721.62649,104
6/4/201521.4721.8121.4121.80890,728
6/3/201521.4321.7321.3521.60624,684
6/2/201521.4921.5921.2721.38742,976
6/1/201521.3521.8921.1421.62916,160
5/29/201521.4422.0021.0821.361,231,528
5/28/201522.2022.8021.0221.474,580,469
5/27/201523.3924.6823.2524.62827,112
5/26/201523.4923.5323.0123.35443,963
5/22/201523.5023.8123.5023.63284,882
5/21/201523.7823.8023.4923.51358,839
5/20/201524.0924.3423.6423.80250,697
5/19/201523.8324.0623.7923.90213,786
5/18/201523.5423.8923.1823.83508,112
5/15/201523.6723.7623.4523.55287,929
5/14/201523.5123.6323.2823.62322,127
5/13/201523.2523.6323.1423.28213,292
5/12/201523.2723.3922.8823.21225,477
5/11/201523.2623.6823.2623.30259,582
5/8/201523.5223.7222.9523.25251,662
5/7/201523.0223.4623.0223.20244,220
5/6/201523.0423.2622.7723.02366,407
5/5/201523.4323.7222.8522.92334,118
5/4/201523.7523.8823.5023.57362,466
5/1/201523.4523.8323.4423.65398,772
4/30/201523.3323.6323.0023.29533,583
4/29/201523.4023.7223.2223.45289,666
4/28/201523.3723.7622.7623.51340,271
4/27/201523.5424.6623.1623.44737,903
4/24/201525.4525.7623.4323.601,015,577
4/23/201525.4726.0025.3225.50483,143
4/22/201525.8325.8925.4125.78393,797
4/21/201525.9626.2525.6525.72253,605
4/20/201525.6425.9225.4725.70258,747
4/17/201525.7825.9025.2025.41391,607
4/16/201525.7526.2625.5226.00328,761
4/15/201525.9726.1925.8525.93602,219
4/14/201526.3426.3425.5525.76502,234
4/13/201526.4526.7326.2226.28252,158
4/10/201526.7226.8026.3526.46353,504
4/9/201526.2926.7426.2526.64262,172
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!