ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Semtech Corp

Semtech Corp (SM2)

28.52
0.00
(0.00%)
Closed July 29 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
172202556027.2200.0027.2227.2227.220
172193916027.22-3.08-10.1729.4129.4126.91912
172185282030.3-0.76-2.4530.330.330.310
172176642031.061.183.9530.7431.0630.74187
172167996029.8813.4629.329.8829.338
172142076028.88-1.32-4.37292928.86313
172133436030.2-0.38-1.2430.2130.2130.2130
172124802030.58-3.02-8.9932.4732.4729.9888
172116156033.60.220.6633.633.633.620
172107516033.380.280.8533.5633.5632.75230
172081596033.1-1.04-3.05343433.1350
172072956034.142.68.2432.5834.1432.58115
172064322031.54-0.13-0.4131.5431.5431.54100
172055676031.670.591.9031.2631.6731.2673
172047036031.080.391.2730.6831.1230.68160
172021122030.690.752.5130.730.730.691500
172012482029.94-0.42-1.38303029.72205
172003842030.36-0.01-0.0330.3630.3630.36360
171995202030.372.729.8429.4230.3729.4274
171986562027.650.953.5627.6527.6527.65139
171960642026.7-0.07-0.2626.726.726.7210
171952002026.77-0.73-2.6526.7726.7726.7766
171943362027.50.180.6627.527.527.537
171934716027.32-0.95-3.3627.6727.6727.32175
171926082028.2700.0028.2728.2728.270
171900162028.270.963.5227.828.2727.8108
171891522027.3100.0027.3127.3127.310
171882882027.31-1.14-4.0127.2327.3127.02497
171874236028.450.050.1828.2128.7227.97136
171865602028.41.063.8827.8428.427.82451
171839682027.34-0.58-2.0827.5627.6327.151966
171831042027.92-0.67-2.3428.2528.2527.92507
171822402028.59-1.35-4.5129.1829.328.59235
171813762029.94-0.03-0.103030.0529.53536
171805122029.971.083.7429.3929.9728.91770
171779202028.89-6.11-17.4634.72999934.72999927.442176
171770562035-0.49-1.383842.49355596
171761922035.490.812.3434.235.4934.2180
171753282034.68-0.5-1.4235.2135.2134.68185
171744642035.18-0.05-0.1436.3436.3435.1888
171718722035.229999-0.77-2.1436.04999936.04999935.229999489
171710082036-1.7-4.5137.65999937.65999936218
171701442037.70.521.4037.737.737.7670
171692802037.180.360.9837.1837.1837.18150
171684156036.82-0.06-0.16373736.8217
171658242036.880.882.4436.8836.8836.885
171649602036-1-2.7037.2638361020
171640962037-0.44-1.1838.0738.0837709
171632316037.440.421.1337.0138.0437.01337
171623676037.020.350.9536.5237.0236.5222
171597762036.67-0.16-0.4337.0337.0336.6739
171589122036.83-0.17-0.4637.0437.0436.54318
1715804820370.080.2236.633735.6459
171571842036.921.13.0735.4336.9235.43160
171563196035.82-0.24-0.6735.8235.8235.82767
171537282036.06-1.67-4.4336.0736.0736.0669
171528642037.7299990.150.4038.2538.2537.729999200
171520002037.580.571.5436.7937.5836.7920
171511362037.010.962.663737.237745
171502722036.049999-0.35-0.9636.5136.5835.99729
171476802036.40.511.4236.5136.935.43082
171468156035.890.290.8135.523634.51415
171450882035.62.377.1334.3535.634.35975
171442242033.2299990.050.1533.2833.50999933.229999325