Favourites   Have ideas?  Sign in / Register

$SMTC: Semtech Corporation - Common Stock




 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2022-10-27

SMTC 2022-10-27 13:00:5027.07 27.04 0.26%
SMTC 2022-10-27 14:01:0826.90 26.85 -0.29%
SMTC 2022-10-27 15:00:4526.69 26.67 -1.06%
SMTC 2022-10-27 16:01:1027.71 26.41 -2.99%
SMTC 2022-10-27 17:01:1327.71 26.00 -0.07%
SMTC 2022-10-27 18:01:1528.00 0.00 -0.07%
SMTC 2022-10-27 20:01:100.00 0.00 -0.07%
2022-10-28

SMTC 2022-10-28 04:01:2130.00 0.00 -0.07%
SMTC 2022-10-28 05:00:5330.00 22.98 -0.93%
SMTC 2022-10-28 07:01:4030.00 25.55 0.48%
SMTC 2022-10-28 08:01:1930.00 25.55 1.63%
SMTC 2022-10-28 09:01:0627.38 25.55 1.71%
SMTC 2022-10-28 10:01:2927.04 26.96 1.63%
SMTC 2022-10-28 11:01:0227.44 27.42 3.23%
SMTC 2022-10-28 12:01:2827.44 27.40 3.15%
SMTC 2022-10-28 13:01:0727.70 27.66 4.19%
SMTC 2022-10-28 14:01:1327.75 27.73 4.38%
SMTC 2022-10-28 15:01:2027.80 27.79 4.60%
SMTC 2022-10-28 16:00:5227.98 25.55 3.64%
SMTC 2022-10-28 17:01:0127.98 25.55 3.69%
SMTC 2022-10-28 19:00:4627.98 25.55 3.64%
SMTC 2022-10-28 20:01:160.00 0.00 3.64%
SMTC 2022-10-28 22:05:250.00 0.00 3.69%
2022-10-31

SMTC 2022-10-31 04:00:4630.00 0.00 3.69%
SMTC 2022-10-31 05:00:4530.00 22.98 3.69%
SMTC 2022-10-31 07:00:3730.00 25.08 3.69%
SMTC 2022-10-31 08:00:3830.00 27.10 3.69%
SMTC 2022-10-31 09:01:0328.96 27.13 3.69%
SMTC 2022-10-31 10:01:0527.50 27.45 -1.77%
SMTC 2022-10-31 11:00:4427.49 27.46 -1.69%
SMTC 2022-10-31 12:00:4527.54 27.51 -1.58%
SMTC 2022-10-31 13:01:0927.79 27.76 -0.68%
SMTC 2022-10-31 14:01:2727.77 27.74 -0.64%
SMTC 2022-10-31 15:01:2627.78 27.75 -0.64%
SMTC 2022-10-31 16:00:3828.00 26.83 4.25%
SMTC 2022-10-31 17:01:2328.00 26.83 2.93%
SMTC 2022-10-31 18:00:2628.00 26.83 -1.93%
SMTC 2022-10-31 19:00:3328.00 26.26 -1.93%
SMTC 2022-10-31 20:00:350.00 0.00 -1.93%
2022-11-01

SMTC 2022-11-01 04:01:2330.00 0.00 -1.93%
SMTC 2022-11-01 05:01:1630.00 22.98 -1.93%
SMTC 2022-11-01 06:01:0130.00 22.98 -2.33%
SMTC 2022-11-01 07:00:3930.00 25.37 -2.33%
SMTC 2022-11-01 08:01:0930.00 27.29 -2.33%
SMTC 2022-11-01 09:01:3230.00 26.56 -2.33%
SMTC 2022-11-01 10:00:3828.21 28.11 1.65%
SMTC 2022-11-01 11:01:2527.98 27.95 1.00%
SMTC 2022-11-01 12:00:5028.22 28.18 1.79%
SMTC 2022-11-01 13:01:0828.30 28.27 2.18%
SMTC 2022-11-01 14:00:5728.24 28.22 1.93%
SMTC 2022-11-01 15:00:3928.26 28.24 2.00%
SMTC 2022-11-01 16:00:5230.00 0.00 0.36%
SMTC 2022-11-01 17:01:0330.00 0.00 -1.41%
SMTC 2022-11-01 20:00:550.00 0.00 -1.41%
2022-11-02

SMTC 2022-11-02 04:00:3530.00 0.00 -1.41%
SMTC 2022-11-02 05:00:4030.00 22.98 -1.41%
SMTC 2022-11-02 07:00:4830.00 23.88 -1.41%
SMTC 2022-11-02 09:00:4130.00 28.05 -1.41%
SMTC 2022-11-02 10:01:1228.15 28.10 0.36%
SMTC 2022-11-02 11:00:4227.99 27.97 -0.25%
SMTC 2022-11-02 12:00:4427.90 27.86 -0.58%
SMTC 2022-11-02 13:00:4527.83 27.80 -0.79%
SMTC 2022-11-02 14:00:3727.79 27.72 -1.12%
SMTC 2022-11-02 15:01:0727.60 27.54 -1.77%
SMTC 2022-11-02 16:00:3929.10 26.70 -2.64%
SMTC 2022-11-02 17:00:3430.00 26.70 -2.60%
SMTC 2022-11-02 20:00:420.00 0.00 -4.78%
2022-11-03

SMTC 2022-11-03 04:01:1530.00 0.00 -4.78%
SMTC 2022-11-03 05:00:3930.00 24.27 -4.78%
SMTC 2022-11-03 09:01:1028.45 25.42 -4.78%
SMTC 2022-11-03 10:00:5526.37 26.30 -2.32%
SMTC 2022-11-03 11:00:4026.77 26.75 -0.68%
SMTC 2022-11-03 12:01:0927.17 27.11 0.82%
SMTC 2022-11-03 13:00:5527.09 27.06 0.36%
SMTC 2022-11-03 14:00:3926.85 26.82 -0.46%
SMTC 2022-11-03 15:01:0127.01 26.99 0.14%
SMTC 2022-11-03 16:01:3928.45 0.00 -4.53%
SMTC 2022-11-03 17:00:3230.00 0.00 -4.71%
SMTC 2022-11-03 19:01:1930.00 0.00 -4.53%
SMTC 2022-11-03 20:00:450.00 0.00 -4.53%
SMTC 2022-11-03 21:04:070.00 0.00 -4.71%
2022-11-04

SMTC 2022-11-04 04:00:4330.00 0.00 -4.71%
SMTC 2022-11-04 05:00:3530.00 24.27 -4.71%
SMTC 2022-11-04 09:00:4229.72 24.27 -4.71%
SMTC 2022-11-04 10:01:0727.53 27.45 2.67%
SMTC 2022-11-04 11:00:5927.70 27.67 3.41%
SMTC 2022-11-04 12:00:5327.24 27.21 1.74%
SMTC 2022-11-04 13:01:0427.25 27.23 1.78%
SMTC 2022-11-04 14:00:5327.11 27.09 1.22%
SMTC 2022-11-04 15:01:0827.38 27.36 2.23%
SMTC 2022-11-04 16:01:1030.00 22.00 2.04%
SMTC 2022-11-04 17:01:0430.00 22.00 2.05%
SMTC 2022-11-04 20:00:330.00 0.00 2.05%
2022-11-07

SMTC 2022-11-07 05:00:3730.00 0.00 2.05%
SMTC 2022-11-07 06:00:4130.00 22.98 2.05%
SMTC 2022-11-07 08:01:0930.00 26.36 2.05%
SMTC 2022-11-07 09:00:4830.00 23.88 2.05%
SMTC 2022-11-07 10:00:4930.00 27.01 2.05%
SMTC 2022-11-07 11:00:4327.22 27.15 -1.16%
SMTC 2022-11-07 12:01:1327.13 27.09 -1.49%
SMTC 2022-11-07 13:00:5427.28 27.24 -0.90%
SMTC 2022-11-07 14:01:2827.66 27.62 0.49%
SMTC 2022-11-07 15:01:0727.67 27.65 0.60%
SMTC 2022-11-07 16:00:4127.84 27.79 1.12%
SMTC 2022-11-07 17:00:4630.00 27.00 4.93%
SMTC 2022-11-07 18:00:3428.40 27.00 4.80%
SMTC 2022-11-07 19:01:1228.40 27.00 4.93%
SMTC 2022-11-07 21:05:2228.40 27.00 4.80%
2022-11-08

SMTC 2022-11-08 05:00:3830.00 0.00 4.80%
SMTC 2022-11-08 06:00:3830.00 22.98 4.80%
SMTC 2022-11-08 08:00:4630.00 23.88 4.80%
SMTC 2022-11-08 10:01:0130.00 27.75 4.80%
SMTC 2022-11-08 11:00:4828.24 28.18 0.44%
SMTC 2022-11-08 12:00:4128.45 28.40 1.27%
SMTC 2022-11-08 13:01:3328.52 28.51 1.53%
SMTC 2022-11-08 14:01:2628.47 28.44 1.31%
SMTC 2022-11-08 15:00:5428.04 28.01 -0.22%
SMTC 2022-11-08 16:00:5727.89 27.87 -0.76%
SMTC 2022-11-08 17:00:3730.00 26.70 1.60%
SMTC 2022-11-08 19:01:0230.00 26.70 1.57%
SMTC 2022-11-08 22:05:100.00 0.00 1.57%
2022-11-09

SMTC 2022-11-09 05:01:2930.00 0.00 1.57%
SMTC 2022-11-09 06:01:2930.00 22.98 1.57%
SMTC 2022-11-09 08:00:4630.00 23.69 1.57%
SMTC 2022-11-09 10:01:0130.00 27.81 -1.00%
SMTC 2022-11-09 11:00:5327.36 27.29 -2.63%
SMTC 2022-11-09 12:00:5027.50 27.47 -2.14%
SMTC 2022-11-09 13:01:0527.67 27.64 -1.57%
SMTC 2022-11-09 14:01:0727.60 27.56 -1.82%
SMTC 2022-11-09 15:00:5427.41 27.39 -2.49%
SMTC 2022-11-09 16:00:5927.33 27.29 -2.81%
SMTC 2022-11-09 17:00:3930.00 20.00 -2.95%
SMTC 2022-11-09 21:09:430.00 0.00 -2.95%
SMTC 2022-11-09 22:00:3730.00 20.00 -2.97%
2022-11-10

SMTC 2022-11-10 00:01:1330.00 20.00 -2.95%
SMTC 2022-11-10 05:01:1030.00 0.00 -2.95%
SMTC 2022-11-10 08:00:4030.00 25.00 -2.95%
SMTC 2022-11-10 10:00:4329.10 25.65 3.38%
SMTC 2022-11-10 11:00:4429.10 27.48 1.25%
SMTC 2022-11-10 12:01:3129.09 29.04 4.02%
SMTC 2022-11-10 13:01:1029.31 29.28 4.84%
SMTC 2022-11-10 14:00:4329.11 29.09 4.13%
SMTC 2022-11-10 15:01:1929.41 29.39 5.16%
SMTC 2022-11-10 16:01:1329.42 29.40 5.20%
SMTC 2022-11-10 17:01:0632.00 28.00 6.05%
SMTC 2022-11-10 19:01:1629.75 28.00 6.05%
SMTC 2022-11-10 22:00:4029.75 28.00 6.24%
2022-11-11

SMTC 2022-11-11 06:01:1532.00 0.00 6.24%
SMTC 2022-11-11 10:01:0232.00 26.12 6.24%
SMTC 2022-11-11 11:01:3430.23 30.14 10.79%
SMTC 2022-11-11 12:00:5330.50 30.46 11.78%
SMTC 2022-11-11 13:00:4230.54 30.50 11.96%
SMTC 2022-11-11 14:01:1630.42 30.40 11.56%
SMTC 2022-11-11 15:00:4330.69 30.66 12.55%
SMTC 2022-11-11 16:00:4130.89 30.86 13.21%
SMTC 2022-11-11 17:00:5431.00 29.69 9.87%
2022-11-14

SMTC 2022-11-14 00:04:160.00 0.00 9.87%
SMTC 2022-11-14 05:01:2432.00 0.00 9.87%
SMTC 2022-11-14 06:01:1932.00 27.75 9.87%
SMTC 2022-11-14 11:00:4430.46 30.41 2.35%
SMTC 2022-11-14 12:00:5830.37 30.33 2.05%
SMTC 2022-11-14 13:01:3330.35 30.31 1.94%
SMTC 2022-11-14 14:01:0030.32 30.31 1.94%
SMTC 2022-11-14 15:01:1730.57 30.53 2.79%
SMTC 2022-11-14 16:01:1130.20 30.19 1.47%
SMTC 2022-11-14 17:00:4530.98 29.55 9.06%
SMTC 2022-11-14 18:00:3930.98 29.55 8.29%
SMTC 2022-11-14 19:00:3730.98 29.55 1.07%
SMTC 2022-11-14 22:05:170.00 0.00 1.07%
2022-11-15

SMTC 2022-11-15 05:01:0832.00 0.00 1.07%
SMTC 2022-11-15 08:01:2332.00 24.80 1.07%
SMTC 2022-11-15 10:01:1732.00 29.76 1.07%
SMTC 2022-11-15 11:01:0730.88 30.86 3.83%
SMTC 2022-11-15 12:00:4230.88 30.84 3.76%
SMTC 2022-11-15 13:01:2331.18 31.14 4.83%
SMTC 2022-11-15 14:01:2231.22 31.19 4.93%
SMTC 2022-11-15 15:01:1330.78 30.76 3.49%
SMTC 2022-11-15 16:00:4231.00 30.97 4.16%
SMTC 2022-11-15 17:00:5532.00 30.50 2.75%
SMTC 2022-11-15 20:00:5932.00 30.50 2.38%
2022-11-16

SMTC 2022-11-16 05:01:1432.00 0.00 2.38%
SMTC 2022-11-16 06:01:0332.00 27.75 2.38%
SMTC 2022-11-16 11:01:1730.03 29.96 0.97%
SMTC 2022-11-16 12:00:5029.33 29.27 -1.41%
SMTC 2022-11-16 13:01:3529.32 29.29 -1.48%
SMTC 2022-11-16 14:01:1729.28 29.26 -1.51%
SMTC 2022-11-16 15:00:4229.24 29.23 -1.68%
SMTC 2022-11-16 16:01:0129.41 29.38 -1.07%
SMTC 2022-11-16 17:01:2829.89 27.75 -1.64%
SMTC 2022-11-16 19:00:3829.89 27.75 0.13%
2022-11-17

SMTC 2022-11-17 05:01:1332.00 0.00 0.13%
SMTC 2022-11-17 06:00:4632.00 27.75 0.13%
SMTC 2022-11-17 10:00:5432.00 28.28 0.13%
SMTC 2022-11-17 11:01:2829.16 29.05 -4.90%
SMTC 2022-11-17 12:01:0729.20 29.13 -4.70%
SMTC 2022-11-17 13:01:1829.50 29.44 -3.76%
SMTC 2022-11-17 14:00:4229.55 29.53 -3.50%
SMTC 2022-11-17 15:01:1929.53 29.51 -3.53%
SMTC 2022-11-17 16:01:0429.35 29.31 -4.21%
SMTC 2022-11-17 17:01:4032.00 28.74 -1.05%
2022-11-18

SMTC 2022-11-18 05:00:4132.00 0.00 -1.05%
SMTC 2022-11-18 06:01:3032.00 27.75 -1.05%
SMTC 2022-11-18 10:00:5732.00 29.71 -1.05%
SMTC 2022-11-18 11:01:1029.62 29.49 -3.53%
SMTC 2022-11-18 12:00:4529.43 29.33 -4.02%
SMTC 2022-11-18 13:01:1329.39 29.36 -4.02%
SMTC 2022-11-18 14:00:4029.34 29.30 -4.21%
SMTC 2022-11-18 15:00:4029.30 29.26 -4.38%
SMTC 2022-11-18 16:01:0729.30 29.27 -4.31%
SMTC 2022-11-18 17:01:1332.00 29.00 -0.78%
SMTC 2022-11-18 21:01:330.00 0.00 -0.78%
SMTC 2022-11-18 22:05:1632.00 29.00 -0.82%
2022-11-21

SMTC 2022-11-21 00:03:480.00 0.00 -0.78%
SMTC 2022-11-21 05:01:1032.00 0.00 -0.78%
SMTC 2022-11-21 06:00:5232.00 28.10 -0.78%
SMTC 2022-11-21 08:01:4432.00 29.00 -0.78%
SMTC 2022-11-21 09:01:0132.00 28.10 -0.78%
SMTC 2022-11-21 10:00:5832.00 28.26 -0.78%
SMTC 2022-11-21 11:00:5329.19 29.09 -0.98%
SMTC 2022-11-21 12:00:4428.93 28.90 -1.60%
SMTC 2022-11-21 13:00:4328.83 28.80 -1.93%
SMTC 2022-11-21 14:00:3928.74 28.70 -2.19%
SMTC 2022-11-21 15:00:4928.72 28.68 -2.32%
SMTC 2022-11-21 16:01:0428.80 28.75 -2.09%
SMTC 2022-11-21 17:01:0732.00 28.45 -5.85%
SMTC 2022-11-21 18:00:4032.00 28.45 -6.07%
SMTC 2022-11-21 21:09:300.00 0.00 -6.07%
2022-11-22

SMTC 2022-11-22 05:00:5032.00 0.00 -6.07%
SMTC 2022-11-22 06:00:5832.00 27.75 -6.07%
SMTC 2022-11-22 11:01:1628.94 28.83 0.34%
SMTC 2022-11-22 12:00:4029.37 29.33 1.76%
SMTC 2022-11-22 13:00:5129.32 29.29 1.59%
SMTC 2022-11-22 14:01:2429.31 29.27 1.63%
SMTC 2022-11-22 15:01:2429.35 29.31 1.73%
SMTC 2022-11-22 16:01:1129.34 29.31 1.73%
SMTC 2022-11-22 17:01:1332.00 28.95 0.44%
SMTC 2022-11-22 21:09:0929.98 29.23 0.45%
2022-11-23

SMTC 2022-11-23 05:00:4932.00 0.00 0.45%
SMTC 2022-11-23 06:01:0832.00 27.75 0.45%
SMTC 2022-11-23 11:01:1730.08 29.98 4.16%
SMTC 2022-11-23 12:00:4230.43 30.35 5.48%
SMTC 2022-11-23 13:00:4230.29 30.26 5.07%
SMTC 2022-11-23 14:01:0730.25 30.19 4.89%
SMTC 2022-11-23 15:00:5530.39 30.24 5.24%
SMTC 2022-11-23 16:01:1330.31 30.27 5.07%
SMTC 2022-11-23 17:01:0232.00 30.32 5.52%
SMTC 2022-11-23 18:01:1430.83 30.05 5.52%
SMTC 2022-11-23 20:00:3732.00 29.39 5.52%
2022-11-24

SMTC 2022-11-24 11:00:490.00 0.00 5.52%
2022-11-25

SMTC 2022-11-25 05:00:5132.00 26.00 5.52%
SMTC 2022-11-25 06:01:0232.00 27.75 5.52%
SMTC 2022-11-25 10:01:1531.25 30.00 5.52%
SMTC 2022-11-25 11:00:4630.02 29.94 4.06%
SMTC 2022-11-25 12:00:5029.94 29.89 3.85%
SMTC 2022-11-25 13:00:5229.70 29.68 3.05%
SMTC 2022-11-25 14:01:0432.00 29.39 2.74%
SMTC 2022-11-25 15:00:4430.00 29.40 2.60%
SMTC 2022-11-25 18:01:000.00 0.00 2.60%
SMTC 2022-11-25 19:00:330.00 0.00 2.74%
SMTC 2022-11-25 23:01:010.00 0.00 2.60%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.