Semtech Corporation - Common Stock (NQ: SMTC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2025	68.00	68.25	66.44	67.49	1,180,157	+1.36(+2.06%)
Jan 03, 2025	63.20	66.31	63.20	66.13	1,773,543	+4.03(+6.49%)
Jan 02, 2025	62.53	63.43	61.37	62.10	1,006,018	+0.25(+0.40%)
Dec 31, 2024				61.85	0	+0.15(+0.24%)
Dec 30, 2024	62.02	63.02	61.14	61.70	867,567	-1.63(-2.57%)
Dec 27, 2024	65.01	65.15	62.10	63.33	1,011,189	-2.34(-3.56%)
Dec 26, 2024	63.95	66.28	63.13	65.67	750,745	+1.18(+1.83%)
Dec 24, 2024	63.85	64.75	63.16	64.49	350,851	+1.61(+2.56%)
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	+0.13(+0.20%)
Dec 19, 2024	63.41	64.17	62.29	63.42	1,267,608	+0.50(+0.79%)
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	2,197,730	-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	772,718	+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%)

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.