We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Semtech Corp | NASDAQ:SMTC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.15 | 3.06% | 38.79 | 38.80 | 38.86 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 38.76 | 36.75 | 38.36 | 2,295,785 | 00:58:23 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 38.68 | 1.04 | 2.76% | 36.75 | 38.76 | 2,295,018 |
| 01 May 2024 | 37.64 | 0.02 | 0.05% | 36.22 | 39.09 | 2,623,674 |
| 30 Apr 2024 | 37.62 | 0.57 | 1.54% | 36.53 | 38.45 | 3,073,148 |
| 29 Apr 2024 | 37.05 | 1.28 | 3.58% | 35.2603 | 37.08 | 2,260,394 |
| 26 Apr 2024 | 35.77 | 1.07 | 3.08% | 34.21 | 35.93 | 1,650,190 |
| 25 Apr 2024 | 34.70 | 0.80 | 2.36% | 33.29 | 35.0955 | 1,990,243 |
| 24 Apr 2024 | 33.90 | 1.26 | 3.86% | 32.655 | 33.93 | 2,790,079 |
| 23 Apr 2024 | 32.64 | 0.57 | 1.78% | 31.79 | 33.9214 | 4,607,878 |
| 22 Apr 2024 | 32.07 | 1.02 | 3.29% | 30.97 | 32.74 | 2,571,713 |
| 19 Apr 2024 | 31.05 | -1.00 | -3.12% | 30.53 | 32.32 | 2,716,436 |
| 18 Apr 2024 | 32.05 | -0.81 | -2.47% | 31.76 | 33.26 | 2,574,814 |
| 17 Apr 2024 | 32.86 | -0.08 | -0.24% | 31.975 | 33.47 | 2,278,699 |
| 16 Apr 2024 | 32.94 | 0.55 | 1.70% | 31.70 | 33.00 | 2,687,172 |
| 15 Apr 2024 | 32.39 | -0.25 | -0.77% | 31.83 | 33.46 | 6,374,173 |
| 12 Apr 2024 | 32.64 | -2.36 | -6.74% | 32.45 | 34.765 | 3,526,269 |
| 11 Apr 2024 | 35.00 | 1.77 | 5.33% | 32.50 | 35.35 | 3,820,255 |
| 10 Apr 2024 | 33.23 | -1.53 | -4.40% | 33.135 | 35.1499 | 4,334,087 |
| 09 Apr 2024 | 34.76 | 0.90 | 2.66% | 33.26 | 35.65 | 4,609,107 |
| 08 Apr 2024 | 33.86 | 1.32 | 4.06% | 33.04 | 35.80 | 5,828,240 |
| 05 Apr 2024 | 32.54 | -0.52 | -1.57% | 32.10 | 33.78 | 3,463,177 |
| 04 Apr 2024 | 33.06 | 1.58 | 5.02% | 31.82 | 35.27 | 7,779,671 |
| 03 Apr 2024 | 31.48 | 3.29 | 11.67% | 27.64 | 32.23 | 5,527,858 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.53 | 39.09 | 33.3052 | 36.75 | 2,315,791 | 5.26 | 15.69% |
| 1 Month | 31.95 | 39.09 | 30.53 | 33.69 | 3,563,508 | 6.84 | 21.41% |
| 3 Months | 19.93 | 39.09 | 19.12 | 29.40 | 2,431,192 | 18.86 | 94.63% |
| 6 Months | 14.03 | 39.09 | 13.44 | 25.00 | 1,960,147 | 24.76 | 176.48% |
| 1 Year | 19.17 | 39.09 | 13.13 | 23.56 | 1,864,119 | 19.62 | 102.35% |
| 3 Years | 68.56 | 94.9199 | 13.13 | 32.49 | 1,127,878 | -29.77 | -43.42% |
| 5 Years | 52.50 | 94.9199 | 13.13 | 36.76 | 852,947 | -13.71 | -26.11% |
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
