The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Semtech Corp.

  • SMTC
  • NASDAQ
  • Industrial Products
  • Latest 24.58
  • Currency US$
  • Change 0.19
  • Percent Change 0.779 %
  • Volume 258,089
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.58 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 24.84 24.26 24.40 24.58 258,089
Apr 16 25.07 24.01 24.64 24.39 213,352
Apr 15 24.62 23.82 24.51 24.52 379,641
Apr 14 24.74 23.99 24.74 24.43 379,415
Apr 11 25.21 24.31 24.93 24.44 496,467
Apr 10 25.50 25.09 25.50 25.14 744,400
Apr 9 25.53 25.12 25.50 25.52 480,088
Apr 8 25.57 25.10 25.16 25.50 367,141
Apr 7 25.35 24.96 25.15 25.18 523,139
Apr 4 26.14 24.88 26.13 25.13 422,494
Apr 3 26.18 25.74 25.84 25.92 208,882
Apr 2 25.93 25.62 25.81 25.85 793,626
Apr 1 25.86 25.37 25.37 25.77 538,156
Mar 31 25.56 24.88 25.03 25.34 698,077
Mar 28 25.23 24.76 24.94 24.81 644,396
Mar 27 25.70 24.88 25.45 24.93 509,519
Mar 26 26.54 25.47 26.50 25.47 519,035
Mar 25 26.72 26.10 26.29 26.29 419,069
Mar 24 26.36 25.72 26.36 26.19 476,226
Mar 21 26.80 26.14 26.58 26.26 733,545
Mar 20 26.53 26.18 26.28 26.46 327,640
Mar 19 26.68 26.14 26.43 26.30 406,445
Mar 18 26.60 25.83 25.83 26.45 325,124
Mar 17 25.99 25.70 25.75 25.83 288,765
Mar 14 25.71 25.07 25.07 25.55 392,193
Mar 13 25.89 25.00 25.74 25.17 589,362
Mar 12 25.97 25.42 25.57 25.71 328,734
Mar 11 26.31 25.59 25.86 25.71 500,334
Mar 10 26.14 25.49 25.65 25.80 645,216
Mar 7 26.63 25.66 26.23 25.72 488,695