$26.95 +0.16 (%) Semtech Corp - NASDAQ

Dec. 18, 2014 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMTC historical data

Date Open High Low Close Volume
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
10/30/201424.7924.8923.8224.60457,012
10/29/201424.7925.0324.4824.85274,195
10/28/201424.3624.8524.1824.82360,538
10/27/201423.7424.2023.4624.14280,858
10/24/201423.8424.0723.7423.89238,265
10/23/201423.5424.0723.4523.81340,088
10/22/201423.7724.0423.2023.22358,926
10/21/201423.5523.8423.4423.70485,174
10/20/201422.7523.3022.5723.26429,354
10/17/201423.2223.3922.8122.84590,080
10/16/201422.3723.4222.2722.90873,487
10/15/201422.1222.9422.0122.82786,794
10/14/201422.7923.0122.4022.52655,466
10/13/201422.5723.1822.2122.57748,205
10/10/201424.2824.3222.6322.641,281,273
10/9/201425.3225.5524.5224.54567,164
10/8/201425.2225.5924.8425.40749,524
10/7/201426.4426.5225.1925.271,046,952
10/6/201427.4927.7026.6226.68628,666
10/3/201427.7927.7927.3927.40639,168
10/2/201427.2527.6627.0427.55799,706
10/1/201427.1527.5326.8927.25993,187
9/30/201427.5327.5327.1427.15622,760
9/29/201427.1927.7127.1627.54627,606
9/26/201427.6327.6327.3827.51515,011
9/25/201427.4327.5327.0727.501,097,606
9/24/201427.3827.7427.3327.53363,501
9/23/201427.2027.7927.2027.39599,482
9/22/201427.4127.4727.0827.25393,962
9/19/201428.1328.2527.4027.59738,969
9/18/201427.9028.1627.7028.07392,528
9/17/201427.5627.9527.3027.75392,455
9/16/201427.3027.6725.4127.54503,963
9/15/201427.3727.5627.0227.40713,122
9/12/201427.4227.4227.1027.33597,853
9/11/201427.1327.4427.0027.37370,390
9/10/201427.1127.3126.9427.27361,542
9/9/201426.9327.1626.3827.15600,455
9/8/201427.0427.2826.6727.01486,470
9/5/201426.8427.2426.7626.99872,302
9/4/201426.6827.0626.3826.86686,705
9/3/201426.5526.7826.3526.62855,276
9/2/201426.0626.4825.9526.45993,698
8/29/201425.7826.1025.5926.06538,863
8/28/201424.9025.7424.9025.66604,910
8/27/201424.9725.0124.7524.90402,575
8/26/201424.7125.0024.7124.96454,523
8/25/201424.9924.9924.6424.72519,159
8/22/201425.0325.4324.7824.89715,578
8/21/201425.0325.5524.4625.151,739,544
8/20/201424.2025.8123.3024.002,512,377
8/19/201423.6723.6723.1523.36637,822
8/18/201423.7123.7923.3623.70256,406
8/15/201423.6023.8323.1323.47324,350
8/14/201423.5923.7823.2923.39492,161
8/13/201423.1123.6123.1123.56517,200
8/12/201422.9923.3022.7422.99340,397
8/11/201422.6423.1722.3523.09457,441
8/8/201422.4122.6522.1922.53261,947
8/7/201422.6722.7122.2722.34377,974
8/6/201422.2922.7522.1222.55215,097
8/5/201422.1722.6021.9722.43353,987
8/4/201422.5322.7121.8422.32501,692
8/1/201422.3322.7122.1122.41611,324
7/31/201422.7522.8522.3022.33725,121
7/30/201422.8823.2122.7223.08544,815
7/29/201422.9823.2622.6522.67612,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center