Semtech Corporation - Common Stock (NQ: SMTC )

64.60 +1.72 (+2.74%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 64.20 64.66 62.00 62.88 1,055,686 -0.67(-1.05%)
Dec 20, 2024 62.33 65.73 62.26 63.55 3,671,350 +0.39(+0.62%)
Dec 19, 2024 63.41 64.17 62.29 63.16 1,181,823 +0.24(+0.38%)
Dec 18, 2024 66.71 67.02 61.73 62.92 1,584,834 -2.81(-4.28%)
Dec 17, 2024 67.92 67.92 64.13 65.73 2,191,199 -2.54(-3.72%)
Dec 16, 2024 66.05 68.87 65.72 68.27 2,022,020 +3.12(+4.79%)
Dec 13, 2024 66.05 68.96 64.74 65.15 2,039,799 +0.61(+0.95%)
Dec 12, 2024 64.01 65.96 63.00 64.54 1,203,487 +0.43(+0.67%)
Dec 11, 2024 63.31 64.54 61.29 64.11 1,382,329 +1.21(+1.92%)
Dec 10, 2024 63.98 65.08 61.46 62.90 3,406,126 -2.04(-3.14%)
Dec 09, 2024 65.30 66.25 62.52 64.94 5,414,462 -1.18(-1.78%)
Dec 06, 2024 65.80 67.32 63.00 66.12 6,944,783 +0.74(+1.13%)
Dec 05, 2024 66.46 68.20 64.62 65.38 2,197,707 -3.72(-5.38%)
Dec 04, 2024 68.00 70.27 66.05 69.10 2,492,779 +2.15(+3.21%)
Dec 03, 2024 62.79 67.00 61.34 66.95 1,811,781 +4.27(+6.81%)
Dec 02, 2024 64.61 64.97 61.74 62.68 1,750,000 -1.36(-2.12%)
Nov 29, 2024 64.69 65.33 62.75 64.04 1,113,717 -0.16(-0.25%)
Nov 27, 2024 62.75 65.12 61.40 64.20 2,766,536 +1.09(+1.73%)
Nov 26, 2024 63.50 66.64 57.51 63.11 6,873,549 +9.67(+18.10%)
Nov 25, 2024 52.37 53.74 51.50 53.44 3,851,563 +2.55(+5.01%)
Nov 22, 2024 50.80 52.17 49.90 50.89 1,613,782 -0.01(-0.02%)
Nov 21, 2024 49.37 52.25 49.37 50.90 1,219,554 +1.73(+3.52%)
Nov 20, 2024 47.50 49.26 46.32 49.17 768,591 +1.93(+4.09%)
Nov 19, 2024 45.26 48.11 45.19 47.24 1,144,758 +1.40(+3.05%)
Nov 18, 2024 43.78 46.20 43.78 45.84 857,155 +1.74(+3.95%)
Nov 15, 2024 46.92 46.92 43.30 44.10 1,881,679 -3.23(-6.82%)
Nov 14, 2024 49.52 50.50 47.08 47.33 1,126,143 -1.68(-3.43%)
Nov 13, 2024 49.03 50.20 48.41 49.01 1,018,317 -0.21(-0.43%)
Nov 12, 2024 50.36 50.72 48.57 49.22 652,350 -1.46(-2.88%)
Nov 11, 2024 52.81 53.22 49.90 50.68 1,031,935 -2.14(-4.05%)
Nov 08, 2024 50.86 52.98 50.25 52.82 1,206,421 +2.24(+4.43%)
Nov 07, 2024 48.26 50.62 48.01 50.58 1,357,706 +2.84(+5.95%)
Nov 06, 2024 48.11 49.85 47.55 47.74 1,313,625 +0.70(+1.49%)
Nov 05, 2024 43.94 47.24 43.75 47.04 1,230,546 +3.12(+7.10%)
Nov 04, 2024 44.40 44.80 43.07 43.92 556,076 -0.62(-1.39%)
Nov 01, 2024 44.47 45.82 44.33 44.54 815,389 +0.35(+0.79%)
Oct 31, 2024 46.17 46.26 44.02 44.19 1,439,704 -2.65(-5.66%)
Oct 30, 2024 46.85 48.15 46.11 46.84 1,088,792 -0.92(-1.93%)
Oct 29, 2024 44.73 48.09 44.51 47.76 1,533,762 +2.79(+6.20%)
Oct 28, 2024 45.56 46.31 44.90 44.97 652,539 -0.50(-1.10%)
Oct 25, 2024 44.55 46.19 43.90 45.47 1,037,580 +1.36(+3.08%)
Oct 24, 2024 44.82 45.02 43.90 44.11 979,547 -0.69(-1.54%)
Oct 23, 2024 43.85 45.39 43.74 44.80 748,230 +0.73(+1.66%)
Oct 22, 2024 43.84 45.37 43.47 44.07 930,140 +0.12(+0.27%)
Oct 21, 2024 43.88 44.40 43.04 43.95 726,258 +0.07(+0.16%)
Oct 18, 2024 44.13 44.57 41.94 43.88 1,375,641 -0.08(-0.18%)
Oct 17, 2024 45.77 46.77 43.95 43.96 1,557,523 -1.06(-2.35%)
Oct 16, 2024 44.86 45.80 43.36 45.02 1,051,807 +0.88(+1.99%)
Oct 15, 2024 45.28 46.04 43.65 44.14 1,528,830 -1.24(-2.73%)
Oct 14, 2024 44.39 45.65 44.06 45.38 1,341,412 +1.38(+3.14%)
Oct 11, 2024 42.38 44.60 42.15 44.00 1,130,909 +1.43(+3.36%)
Oct 10, 2024 40.85 42.62 40.74 42.57 1,830,936 +1.43(+3.48%)
Oct 09, 2024 42.52 43.05 40.63 41.14 1,557,907 -1.29(-3.04%)
Oct 08, 2024 43.69 44.22 42.40 42.43 1,329,300 -0.93(-2.14%)
Oct 07, 2024 41.27 43.42 41.27 43.36 2,283,626 +1.68(+4.03%)
Oct 04, 2024 41.35 42.70 41.27 41.68 1,615,564 +1.10(+2.71%)
Oct 03, 2024 40.56 41.18 39.44 40.58 2,067,423 -0.48(-1.17%)
Oct 02, 2024 41.85 43.31 40.59 41.06 2,896,908 -1.02(-2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.