$19.95 +0.25 (%) Semtech Corp - NASDAQ

Jul. 2, 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
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
4/8/201526.2626.4926.1426.40205,975
4/7/201526.4326.5626.1426.17336,040
4/6/201526.1826.7325.9126.56426,316
4/2/201526.4126.9526.3126.44418,755
4/1/201526.5226.6926.1126.41407,747
3/31/201526.8927.0126.4526.65397,048
3/30/201526.7627.0826.4327.03578,981
3/27/201526.4726.8025.5026.641,207,772
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
  • Showing 1-100 of 1,258 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!