Semtech Corp (SM2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025560 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1721939160 | 27.22 | -3.08 | -10.17 | 29.41 | 29.41 | 26.91 | 912 |
| 1721852820 | 30.3 | -0.76 | -2.45 | 30.3 | 30.3 | 30.3 | 10 |
| 1721766420 | 31.06 | 0.71 | 2.34 | 30.74 | 31.06 | 30.74 | 187 |
| 1721677800 | 30.35 | 1.47 | 5.09 | 29.3 | 30.35 | 29.3 | 38 |
| 1721420760 | 28.88 | -1.32 | -4.37 | 29 | 29 | 28.86 | 313 |
| 1721334360 | 30.2 | -0.38 | -1.24 | 30.21 | 30.21 | 30.2 | 130 |
| 1721248020 | 30.58 | -3.02 | -8.99 | 32.47 | 32.47 | 29.9 | 888 |
| 1721161560 | 33.6 | 0.22 | 0.66 | 33.6 | 33.6 | 33.6 | 20 |
| 1721075160 | 33.38 | 0.28 | 0.85 | 33.56 | 33.56 | 32.75 | 230 |
| 1720815960 | 33.1 | -1.04 | -3.05 | 34 | 34 | 33.1 | 350 |
| 1720729560 | 34.14 | 2.6 | 8.24 | 32.58 | 34.14 | 32.58 | 115 |
| 1720643220 | 31.54 | -0.13 | -0.41 | 31.54 | 31.54 | 31.54 | 100 |
| 1720556760 | 31.67 | 0.59 | 1.90 | 31.26 | 31.67 | 31.26 | 73 |
| 1720470360 | 31.08 | 0.39 | 1.27 | 30.68 | 31.12 | 30.68 | 160 |
| 1720211220 | 30.69 | 0.75 | 2.51 | 30.7 | 30.7 | 30.69 | 1500 |
| 1720124820 | 29.94 | -0.42 | -1.38 | 30 | 30 | 29.72 | 205 |
| 1720038420 | 30.36 | -0.01 | -0.03 | 30.36 | 30.36 | 30.36 | 360 |
| 1719952020 | 30.37 | 2.72 | 9.84 | 29.42 | 30.37 | 29.42 | 74 |
| 1719865620 | 27.65 | 0.95 | 3.56 | 27.65 | 27.65 | 27.65 | 139 |
| 1719606420 | 26.7 | -0.07 | -0.26 | 26.7 | 26.7 | 26.7 | 210 |
| 1719520020 | 26.77 | -0.73 | -2.65 | 26.77 | 26.77 | 26.77 | 66 |
| 1719433620 | 27.5 | 0.18 | 0.66 | 27.5 | 27.5 | 27.5 | 37 |
| 1719347160 | 27.32 | -0.95 | -3.36 | 27.67 | 27.67 | 27.32 | 175 |
| 1719260820 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1719001620 | 28.27 | 0.96 | 3.52 | 27.8 | 28.27 | 27.8 | 108 |
| 1718915220 | 27.31 | 0 | 0.00 | 27.31 | 27.31 | 27.31 | 0 |
| 1718828820 | 27.31 | -1.14 | -4.01 | 27.23 | 27.31 | 27.02 | 497 |
| 1718742360 | 28.45 | 0.05 | 0.18 | 28.21 | 28.72 | 27.97 | 136 |
| 1718656020 | 28.4 | 1.06 | 3.88 | 27.84 | 28.4 | 27.82 | 451 |
| 1718396820 | 27.34 | -0.58 | -2.08 | 27.56 | 27.63 | 27.15 | 1966 |
| 1718310420 | 27.92 | -0.67 | -2.34 | 28.25 | 28.25 | 27.92 | 507 |
| 1718224020 | 28.59 | -1.35 | -4.51 | 29.18 | 29.3 | 28.59 | 235 |
| 1718137620 | 29.94 | -0.03 | -0.10 | 30 | 30.05 | 29.53 | 536 |
| 1718051220 | 29.97 | 1.08 | 3.74 | 28.9 | 29.97 | 28.9 | 1170 |
| 1717792020 | 28.89 | -6.11 | -17.46 | 34.729999 | 34.729999 | 27.44 | 2176 |
| 1717705620 | 35 | -0.49 | -1.38 | 38 | 42.49 | 35 | 5596 |
| 1717619220 | 35.49 | 0.81 | 2.34 | 34.2 | 35.49 | 34.2 | 180 |
| 1717532820 | 34.68 | -0.5 | -1.42 | 35.21 | 35.21 | 34.68 | 185 |
| 1717446420 | 35.18 | -0.05 | -0.14 | 36.34 | 36.34 | 35.18 | 88 |
| 1717187220 | 35.229999 | -0.77 | -2.14 | 36.049999 | 36.049999 | 35.229999 | 489 |
| 1717100820 | 36 | -1.7 | -4.51 | 37.659999 | 37.659999 | 36 | 218 |
| 1717014420 | 37.7 | 0.52 | 1.40 | 37.7 | 37.7 | 37.7 | 670 |
| 1716928020 | 37.18 | 0.36 | 0.98 | 37.18 | 37.18 | 37.18 | 150 |
| 1716841560 | 36.82 | -0.06 | -0.16 | 37 | 37 | 36.82 | 17 |
| 1716582420 | 36.88 | 0.88 | 2.44 | 36.88 | 36.88 | 36.88 | 5 |
| 1716496020 | 36 | -1 | -2.70 | 37.26 | 38 | 36 | 1020 |
| 1716409620 | 37 | -0.44 | -1.18 | 38.07 | 38.08 | 37 | 709 |
| 1716323160 | 37.44 | 0.42 | 1.13 | 37.01 | 38.04 | 37.01 | 337 |
| 1716236760 | 37.02 | 0.35 | 0.95 | 36.52 | 37.02 | 36.52 | 22 |
| 1715977620 | 36.67 | -0.16 | -0.43 | 37.03 | 37.03 | 36.67 | 39 |
| 1715891220 | 36.83 | -0.17 | -0.46 | 37.04 | 37.04 | 36.54 | 318 |
| 1715804820 | 37 | 0.08 | 0.22 | 36.63 | 37 | 35.64 | 59 |
| 1715718420 | 36.92 | 1.1 | 3.07 | 35.43 | 36.92 | 35.43 | 160 |
| 1715631960 | 35.82 | -0.24 | -0.67 | 35.82 | 35.82 | 35.82 | 767 |
| 1715372820 | 36.06 | -1.67 | -4.43 | 36.07 | 36.07 | 36.06 | 69 |
| 1715286420 | 37.729999 | 0.15 | 0.40 | 38.25 | 38.25 | 37.729999 | 200 |
| 1715200020 | 37.58 | 0.57 | 1.54 | 36.79 | 37.58 | 36.79 | 20 |
| 1715113620 | 37.01 | 0.96 | 2.66 | 37 | 37.2 | 37 | 745 |
| 1715027220 | 36.049999 | -0.35 | -0.96 | 36.51 | 36.58 | 35.99 | 729 |
| 1714768020 | 36.4 | 0.51 | 1.42 | 36.51 | 36.9 | 35.4 | 3082 |
| 1714681560 | 35.89 | 0.29 | 0.81 | 35.52 | 36 | 34.51 | 415 |
| 1714508820 | 35.6 | 2.37 | 7.13 | 34.35 | 35.6 | 34.35 | 975 |
| 1714422420 | 33.229999 | 0.05 | 0.15 | 33.28 | 33.509999 | 33.229999 | 325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
