Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.50	36.75	35.55	35.80	410,944	-0.30(-0.83%)
Jan 30, 2018	36.00	36.65	35.90	36.10	344,507	-0.55(-1.50%)
Jan 29, 2018	36.40	36.90	36.23	36.65	504,337	+0.20(+0.55%)
Jan 26, 2018	36.75	36.85	36.08	36.45	587,384	+0.20(+0.55%)
Jan 25, 2018	37.70	37.80	36.12	36.25	321,484	-1.00(-2.68%)
Jan 24, 2018	37.60	38.40	36.10	37.25	475,131	-0.55(-1.46%)
Jan 23, 2018	37.95	38.00	36.27	37.80	347,518	-0.15(-0.40%)
Jan 22, 2018	37.90	38.10	37.30	37.95	390,950	+0.10(+0.26%)
Jan 19, 2018	38.05	38.15	37.45	37.85	494,075	-0.15(-0.39%)
Jan 18, 2018	37.95	38.30	37.85	38.00	885,750	+0.05(+0.13%)
Jan 17, 2018	38.65	38.90	37.65	37.95	702,280	-0.30(-0.78%)
Jan 16, 2018	39.00	39.40	38.25	38.25	754,113	-0.55(-1.42%)
Jan 12, 2018		38.80	38.80	38.80	0	+1.50(+4.02%)
Jan 11, 2018	36.60	37.45	36.45	37.30	625,766	+0.75(+2.05%)
Jan 10, 2018		36.60		36.55	718,344	+0.05(+0.14%)
Jan 09, 2018	35.80	36.65	35.75	36.50	542,784	+0.70(+1.96%)
Jan 08, 2018	35.50	36.05	35.20	35.80	583,092	+0.20(+0.56%)
Jan 05, 2018	36.05	36.50	35.60	35.60	509,093	-0.15(-0.42%)
Jan 04, 2018	35.60	36.00	35.00	35.75	375,512	+0.45(+1.27%)
Jan 03, 2018	34.95	35.45	34.45	35.30	250,371	+0.50(+1.44%)
Jan 02, 2018	34.45	34.98	34.20	34.80	353,111	+0.60(+1.75%)
Dec 29, 2017		34.20	34.20	34.20	0	-0.25(-0.73%)
Dec 28, 2017	34.15	34.55	34.05	34.45	263,442	+0.35(+1.03%)
Dec 27, 2017	34.35	34.45	33.65	34.10	378,754	-0.30(-0.87%)
Dec 26, 2017	33.60	34.60	33.30	34.40	430,960	+0.40(+1.18%)
Dec 22, 2017	33.80	34.05	33.55	34.00	339,724	+0.35(+1.04%)
Dec 21, 2017	34.35	34.35	33.60	33.65	327,453	-0.55(-1.61%)
Dec 20, 2017	34.10	34.30	33.45	34.20	409,694	+0.45(+1.33%)
Dec 19, 2017	35.15	35.55	33.70	33.75	846,150	-1.50(-4.26%)
Dec 18, 2017	34.60	35.55	34.50	35.25	530,333	+0.85(+2.47%)
Dec 15, 2017	34.05	34.83	33.85	34.40	932,750	+0.20(+0.58%)
Dec 14, 2017	34.50	34.90	34.20	34.20	680,297	-0.30(-0.87%)
Dec 13, 2017	34.55	34.79	34.15	34.50	711,919	+0.10(+0.29%)
Dec 12, 2017	33.80	34.65	33.58	34.40	602,455	+0.95(+2.84%)
Dec 11, 2017	34.10	34.40	33.10	33.45	605,810	-0.55(-1.62%)
Dec 08, 2017	33.80	34.45	33.70	34.00	610,720	+0.45(+1.34%)
Dec 07, 2017	32.55	33.70	32.55	33.55	644,952	+1.05(+3.23%)
Dec 06, 2017	33.20	33.70	32.40	32.50	622,632	-1.00(-2.99%)
Dec 05, 2017	33.60	34.15	33.20	33.50	677,205	-0.30(-0.89%)
Dec 04, 2017	34.60	34.75	33.40	33.80	891,476	-0.25(-0.73%)
Dec 01, 2017	33.90	34.24	33.15	34.05	1,063,381	+0.00(+0.00%)
Nov 30, 2017	34.30	36.30	33.30	34.05	2,771,297	-2.50(-6.84%)
Nov 29, 2017	38.75	38.75	35.95	36.55	1,482,472	-2.20(-5.68%)
Nov 28, 2017	39.15	39.23	38.50	38.75	375,479	-0.05(-0.13%)
Nov 27, 2017	40.30	40.30	38.35	38.80	475,745	-1.85(-4.55%)
Nov 24, 2017	40.05	40.65	39.60	40.65	145,416	+0.60(+1.50%)
Nov 22, 2017	40.50	40.60	39.65	40.05	301,431	-0.45(-1.11%)
Nov 21, 2017	39.50	40.50	39.38	40.50	522,578	+1.50(+3.85%)
Nov 20, 2017	38.85	39.30	36.85	39.00	618,084	+0.35(+0.91%)
Nov 17, 2017	38.85	39.40	38.65	38.65	297,579	-0.35(-0.90%)
Nov 16, 2017	38.10	39.30	38.05	39.00	388,806	+1.10(+2.90%)
Nov 15, 2017	38.10	38.10	37.15	37.90	519,337	-0.70(-1.81%)
Nov 14, 2017	38.40	38.80	38.05	38.60	405,586	-0.10(-0.26%)
Nov 13, 2017	38.68	39.05	38.50	38.70	308,683	-0.52(-1.34%)
Nov 10, 2017	39.05	39.50	38.95	39.23	236,714	+0.12(+0.32%)
Nov 09, 2017	40.15	40.30	37.95	39.10	548,438	-1.50(-3.69%)
Nov 08, 2017	39.70	40.65	38.05	40.60	336,771	+0.65(+1.63%)
Nov 07, 2017	40.45	40.67	39.90	39.95	369,292	-0.45(-1.11%)
Nov 06, 2017	38.85	40.73	38.58	40.40	725,731	+2.15(+5.62%)
Nov 03, 2017	39.55	40.17	38.10	38.25	1,061,460	-1.35(-3.41%)
Nov 02, 2017	40.45	40.73	39.55	39.60	236,130	-0.90(-2.22%)