Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Semtech Corp | NASDAQ:SMTC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 9.50 | 17.78% | 62.94 | 62.53 | 62.82 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 825 | 09:08:29 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | 53.44 | 2.55 | 5.01% | 51.50 | 53.74 | 3,838,604 |
| 22 Nov 2024 | 50.89 | -0.01 | -0.02% | 49.90 | 51.9775 | 1,583,844 |
| 21 Nov 2024 | 50.90 | 1.73 | 3.52% | 49.37 | 52.25 | 1,215,384 |
| 20 Nov 2024 | 49.17 | 1.93 | 4.09% | 46.3201 | 49.26 | 769,041 |
| 19 Nov 2024 | 47.24 | 1.40 | 3.05% | 45.26 | 48.11 | 1,137,769 |
| 18 Nov 2024 | 45.84 | 1.74 | 3.95% | 43.79 | 46.20 | 845,383 |
| 15 Nov 2024 | 44.10 | -3.23 | -6.82% | 43.30 | 46.44 | 1,859,064 |
| 14 Nov 2024 | 47.33 | -1.68 | -3.43% | 47.0839 | 50.50 | 1,113,733 |
| 13 Nov 2024 | 49.01 | -0.21 | -0.43% | 48.41 | 50.20 | 1,012,781 |
| 12 Nov 2024 | 49.22 | -1.46 | -2.88% | 48.57 | 50.72 | 652,128 |
| 11 Nov 2024 | 50.68 | -2.14 | -4.05% | 49.90 | 53.22 | 1,018,604 |
| 08 Nov 2024 | 52.82 | 2.24 | 4.43% | 50.25 | 52.98 | 1,202,757 |
| 07 Nov 2024 | 50.58 | 2.84 | 5.95% | 48.005 | 50.62 | 1,345,268 |
| 06 Nov 2024 | 47.74 | 0.70 | 1.49% | 47.55 | 49.8498 | 1,288,048 |
| 05 Nov 2024 | 47.04 | 3.12 | 7.10% | 43.79 | 47.24 | 1,224,776 |
| 04 Nov 2024 | 43.92 | -0.62 | -1.39% | 43.07 | 44.80 | 553,782 |
| 01 Nov 2024 | 44.54 | 0.35 | 0.79% | 44.33 | 45.82 | 814,749 |
| 31 Oct 2024 | 44.19 | -2.65 | -5.66% | 44.02 | 46.17 | 1,432,486 |
| 30 Oct 2024 | 46.84 | -0.92 | -1.93% | 46.1083 | 48.15 | 1,073,718 |
| 29 Oct 2024 | 47.76 | 2.79 | 6.20% | 44.5237 | 48.09 | 1,516,303 |
| 28 Oct 2024 | 44.97 | -0.50 | -1.10% | 44.895 | 46.315 | 633,448 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 45.26 | 63.80 | 45.26 | 51.40 | 1,708,928 | 17.68 | 39.06% |
| 1 Month | 45.13 | 63.80 | 43.07 | 48.76 | 1,274,911 | 17.81 | 39.46% |
| 3 Months | 42.92 | 63.80 | 38.69 | 45.04 | 1,460,803 | 20.02 | 46.64% |
| 6 Months | 40.74 | 63.80 | 27.25 | 38.25 | 1,738,988 | 22.20 | 54.49% |
| 1 Year | 15.90 | 63.80 | 15.63 | 32.42 | 1,837,691 | 47.04 | 295.85% |
| 3 Years | 88.88 | 92.15 | 13.13 | 31.77 | 1,375,006 | -25.94 | -29.19% |
| 5 Years | 50.05 | 94.9199 | 13.13 | 36.52 | 991,170 | 12.89 | 25.75% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
