$31.85 +0.80 (%) Semtech Corp - NASDAQ

Dec. 7, 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
12/7/201631.0532.2530.9531.85474,238
12/6/201630.9031.6530.8531.05718,936
12/5/201630.0030.9530.0030.90953,952
12/2/201629.1530.3029.0030.30785,714
12/1/201630.0531.8528.8529.102,681,253
11/30/201628.5028.7527.5528.10647,723
11/29/201628.1528.8027.9528.30512,520
11/28/201628.4028.4527.9028.15329,165
11/25/201628.2028.3527.9028.30113,190
11/23/201628.3528.4527.9028.20248,925
11/22/201627.7528.4027.6528.35482,229
11/21/201627.8027.9527.1027.45334,536
11/18/201626.8027.7526.8027.75339,337
11/17/201627.0527.1526.7026.90409,230
11/16/201625.9527.4325.9527.251,009,500
11/15/201626.1026.5025.8525.95672,431
11/14/201626.4526.5325.8026.00413,717
11/11/201625.9526.5025.9526.30751,408
11/10/201626.1026.3525.3525.80474,287
11/9/201625.0025.9524.4025.80368,415
11/8/201625.4525.6524.9525.35197,910
11/7/201624.9525.5524.8025.35324,849
11/4/201624.4024.8524.2524.43306,429
11/3/201624.0524.7022.8124.45458,166
11/2/201624.2524.4523.9523.95351,240
11/1/201624.3524.4023.7324.10445,916
10/31/201624.2524.3823.8524.20463,144
10/28/201624.7525.0024.0524.20397,887
10/27/201625.1025.4024.6124.70476,829
10/26/201625.0525.2524.6524.85369,029
10/25/201625.3525.6825.1325.15232,566
10/24/201625.0025.5525.0025.20525,085
10/21/201624.8025.0024.5024.75231,508
10/20/201624.9525.1024.6525.00358,090
10/19/201624.8025.3524.6025.10489,327
10/18/201624.9025.3524.7524.85371,250
10/17/201625.0525.2024.5024.65263,993
10/14/201624.9525.3424.5425.15539,003
10/13/201625.2825.3424.5624.95716,936
10/12/201625.8326.4225.4025.48369,276
10/11/201626.6126.6725.8225.98454,696
10/10/201627.6027.9926.7626.78381,462
10/7/201627.6527.8227.1427.53349,499
10/6/201627.7528.1727.2427.66733,579
10/5/201627.7128.0827.4727.74701,015
10/4/201627.6627.8827.4627.50381,273
10/3/201627.6027.9027.4527.62314,608
9/30/201627.9128.2127.6927.73668,057
9/29/201627.5827.9927.2027.72224,526
9/28/201627.5927.8127.4527.72202,654
9/27/201627.1427.5127.1427.49255,043
9/26/201627.3727.5227.1227.26230,049
9/23/201627.8527.9727.3927.58422,855
9/22/201627.4728.0027.0527.93399,634
9/21/201627.1327.5227.0127.48430,269
9/20/201627.2927.3326.9426.98278,385
9/19/201627.2327.6326.8727.11227,036
9/16/201627.1327.2526.6827.12690,518
9/15/201626.6227.0426.3927.04217,836
9/14/201626.0926.7325.9326.62455,873
9/13/201626.5226.7525.8926.03288,528
9/12/201625.8026.5725.8026.54367,477
9/9/201627.1127.1125.9326.11326,837
9/8/201627.4127.4727.1527.24285,377
9/7/201627.6827.7527.0227.56364,953
9/6/201627.9927.9927.3227.65379,883
9/2/201627.5628.0727.4128.07546,950
9/1/201626.7028.1726.5427.49981,789
8/31/201626.2626.6325.7726.60583,960
8/30/201626.1526.4225.9926.26697,513
8/29/201626.3326.5426.1326.16329,766
8/26/201626.5526.6326.0826.21500,074
8/25/201626.1426.4626.1026.44405,833
8/24/201626.2726.4426.0926.18359,066
8/23/201626.5426.5426.2526.30325,695
8/22/201626.0526.6825.8826.42255,319
8/19/201625.9326.5125.9326.22288,894
8/18/201625.9126.0225.6325.92287,678
8/17/201626.0326.0325.5825.85173,050
8/16/201625.9726.2325.5925.85300,764
8/15/201625.5726.1525.4826.11307,268
8/12/201625.2725.5125.2325.48234,948
8/11/201625.2225.3524.9125.28208,475
8/10/201625.3825.3824.7825.12182,833
8/9/201625.2025.4225.0125.36295,828
8/8/201624.9025.0824.7125.03319,952
8/5/201624.4624.8324.3424.81325,337
8/4/201624.3224.4824.2024.25480,794
8/3/201624.2524.4924.0924.25360,345
8/2/201625.4825.4824.2824.28450,657
8/1/201625.5125.5825.2625.48317,257
7/29/201625.4225.6825.0725.42443,607
7/28/201625.4025.5625.1525.42338,786
7/27/201625.4825.5525.0225.52537,206
7/26/201624.1925.3124.1925.31617,232
7/25/201623.9824.3423.8824.19328,230
7/22/201624.1024.1923.8124.00312,335
7/21/201624.4724.6024.0724.11193,734
7/20/201624.5424.6524.3224.52356,932
7/19/201624.3724.5724.3624.41228,466
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center