SMTC - Semtech Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201947.3048.8447.3048.6148.61525,700
Dec 11, 201946.9347.5946.8147.4047.40419,000
Dec 10, 201946.4547.4146.4546.8946.89394,900
Dec 09, 201947.2647.6846.4446.4546.45426,700
Dec 06, 201946.9148.1146.1047.4147.41742,700
Dec 05, 201946.0348.9345.2545.9645.961,567,600
Dec 04, 201946.5047.2146.3846.7946.79588,300
Dec 03, 201946.0546.2145.5545.7445.74644,000
Dec 02, 201948.4348.5446.6946.9546.95510,200
Nov 29, 201949.5449.5448.3948.4648.46194,000
Nov 27, 201949.3150.1749.3149.9349.93302,400
Nov 26, 201950.0550.4649.0049.1649.16432,400
Nov 25, 201949.3350.3249.0049.8849.88342,600
Nov 22, 201949.1349.7148.7948.9248.92258,800
Nov 21, 201949.3249.3248.1948.6648.66365,200
Nov 20, 201950.5251.0449.1949.3049.30461,300
Nov 19, 201951.2051.3850.5850.7850.78340,600
Nov 18, 201952.0452.0550.6650.7050.70387,200
Nov 15, 201953.2053.5351.9552.4052.40248,100
Nov 14, 201952.9353.1152.4152.9052.90190,400
Nov 13, 201952.8353.3752.2753.2853.28202,000
Nov 12, 201953.2853.8252.9653.3353.33243,300
Nov 11, 201953.0553.3352.6453.1253.12198,100
Nov 08, 201953.2353.8553.0653.7253.72158,300
Nov 07, 201954.1954.5753.3853.5553.55253,500
Nov 06, 201954.1054.1053.0153.4153.41289,100
Nov 05, 201954.3455.0554.0054.2654.26438,000
Nov 04, 201953.5454.3053.1253.9353.93326,100
Nov 01, 201950.9752.5750.8252.5452.54356,200
Oct 31, 201951.1051.1449.9550.4650.46333,900
Oct 30, 201951.0651.5350.3151.2251.22375,500
Oct 29, 201951.3751.8650.8651.1051.10298,800
Oct 28, 201950.2151.3550.2151.1251.12286,000
Oct 25, 201949.8050.2149.6349.8749.87217,300
Oct 24, 201949.7850.1649.0349.5349.53200,600
Oct 23, 201949.3549.7148.5149.2749.27320,900
Oct 22, 201950.2850.5349.5950.0450.04212,000
Oct 21, 201950.1950.8549.8250.2950.29186,100
Oct 18, 201949.3549.8648.7549.3949.39279,000
Oct 17, 201949.5549.9849.2449.6249.62185,600
Oct 16, 201949.8550.3049.0749.1149.11217,100
Oct 15, 201949.5950.6049.3750.3450.34235,200
Oct 14, 201949.6150.0848.8449.2549.25186,400
Oct 11, 201949.7450.7949.6949.9549.95446,300
Oct 10, 201948.5349.2448.0448.7848.78314,500
Oct 09, 201948.2448.6547.7048.2248.22393,400
Oct 08, 201948.5948.5947.3647.5747.57291,000
Oct 07, 201949.3849.9049.2549.3349.33318,500
Oct 04, 201948.9249.5348.6949.5049.50338,100
Oct 03, 201947.3849.0446.9948.6948.69474,100
Oct 02, 201946.9547.3146.4847.1247.12336,600
Oct 01, 201948.8950.0047.0347.3447.34312,500
Sep 30, 201949.4849.7148.0548.6148.61493,500
Sep 27, 201950.3750.3748.4149.0249.02990,200
Sep 26, 201949.1550.7848.0550.1250.121,277,900
Sep 25, 201946.1447.5745.7047.3447.34382,400
Sep 24, 201947.7848.0845.8546.1346.13524,100
Sep 23, 201946.3647.8545.4747.4547.45417,600
Sep 20, 201947.5147.8346.3746.6746.67755,500
Sep 19, 201948.8449.0047.2747.4647.46465,200
Sep 18, 201948.8049.0347.8548.5848.58513,500
Sep 17, 201948.4448.7547.8248.7248.72282,600
Sep 16, 201948.1549.2147.8248.7548.75369,500
Sep 13, 201948.5049.2647.8848.8948.89610,700
Sep 12, 201947.8448.5947.0148.2948.29761,400
Sep 11, 201946.2247.4145.1947.3147.31480,800
Sep 10, 201945.0546.2044.7246.0146.01479,100
Sep 09, 201944.7945.7944.7645.4045.40607,500
Sep 06, 201944.3045.1344.0344.6944.69557,600
Sep 05, 201942.2744.4042.0144.0844.08805,900
Sep 04, 201941.4042.2440.5941.5341.53604,300
Sep 03, 201941.3942.3140.7140.8740.87678,600
Aug 30, 201942.0442.5641.7741.9741.97684,100
Aug 29, 201943.7144.8941.7841.9241.921,113,100
Aug 28, 201942.7443.2542.0142.9542.95793,500
Aug 27, 201943.9444.0242.7143.1543.151,095,700
Aug 26, 201943.8544.1643.0843.3643.36428,000
Aug 23, 201944.7645.2743.0743.2743.27367,100
Aug 22, 201945.3345.9344.8645.5145.51361,500
Aug 21, 201945.8945.8944.9545.2945.29475,200
Aug 20, 201945.3045.3044.7345.0245.02779,000
Aug 19, 201946.5646.5645.2545.3145.31537,700
Aug 16, 201944.7145.4944.7145.3545.35862,700
Aug 15, 201944.2244.7343.6944.0644.06331,700
Aug 14, 201944.4845.4944.0644.1044.101,385,900
Aug 13, 201944.8147.2344.8146.2946.29245,900
Aug 12, 201945.5345.8545.0545.0845.08241,400
Aug 09, 201947.3647.3646.0846.1146.11247,400
Aug 08, 201946.6048.1946.1347.9747.97447,000
Aug 07, 201944.3346.1344.3345.9245.92462,800
Aug 06, 201945.6846.1244.5845.3445.34366,300
Aug 05, 201946.5046.5043.9744.7944.79758,100
Aug 02, 201949.0749.3347.5947.9747.97466,300
Aug 01, 201952.0552.2949.3749.7349.73699,900
Jul 31, 201954.0054.3452.8252.8752.87498,000
Jul 30, 201952.8253.9752.8253.9553.95306,800
Jul 29, 201953.4953.7552.9153.6753.67273,700
Jul 26, 201953.6753.8353.2453.6353.63241,700
Jul 25, 201953.4153.9152.9053.0953.09516,100
Jul 24, 201951.9653.8351.8153.7753.77515,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...