$27.73 +0.01 (%) Semtech Corp - NASDAQ

Sep. 30, 2016 | 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
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
7/18/201624.6924.6924.3824.38269,631
7/15/201624.4924.5724.3024.44295,492
7/14/201624.4724.5924.1624.38190,065
7/13/201624.5824.7424.3524.49277,298
7/12/201624.6024.8424.3824.43387,695
7/11/201624.3524.6024.2324.35261,121
7/8/201623.6524.2723.6524.21531,936
7/7/201623.2223.6823.1823.38164,157
7/6/201622.9923.3422.6523.09299,710
7/5/201623.4123.5023.0523.20233,046
7/1/201623.7524.1723.4123.67285,183
6/30/201623.3423.8623.2423.86407,318
6/29/201622.4323.3422.4123.26566,267
6/28/201621.8522.3421.7222.21481,438
6/27/201622.8222.8521.3521.61669,786
6/24/201623.3523.7922.9023.161,704,042
6/23/201624.3724.6224.2624.61475,339
6/22/201624.0624.4524.0024.03150,507
6/21/201624.3624.3924.0124.10212,420
6/20/201624.4624.7624.2224.28200,951
6/17/201624.0024.1623.4224.08601,861
6/16/201624.0224.1223.6324.05224,580
6/15/201624.3024.4424.0724.25201,449
6/14/201623.6024.2423.6024.16195,830
6/13/201623.6224.0323.5523.69504,499
6/10/201624.0724.1023.7523.80381,713
6/9/201624.4224.5124.1624.47598,804
6/8/201624.2424.7424.2024.51765,218
6/7/201624.2624.4524.0424.30785,749
6/6/201623.8524.3723.8524.16670,603
6/3/201624.1924.1923.6023.90380,069
6/2/201624.5324.6823.0824.14812,231
6/1/201623.4824.5123.3724.371,061,861
5/31/201623.1123.6123.0323.54495,311
5/27/201622.5323.1522.4823.01356,207
5/26/201622.3622.6322.2422.49242,142
5/25/201622.5022.5122.0922.27166,062
5/24/201621.8022.3521.8022.21265,829
5/23/201621.3121.7721.2721.59360,685
5/20/201620.6121.2420.6121.23331,575
5/19/201620.8921.2320.2720.46365,622
5/18/201620.5221.2420.5221.01551,216
5/17/201621.2821.3520.1620.56378,083
5/16/201621.0721.4521.0721.26343,551
5/13/201621.0221.2920.0920.97255,778
5/12/201621.9221.9220.7421.03327,961
5/11/201621.7622.0621.6621.86170,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center