Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.66	33.10	32.61	33.03	1,071,196	+0.37(+1.13%)
Jan 30, 2023	32.62	32.88	32.27	32.66	640,414	-0.49(-1.48%)
Jan 27, 2023	32.38	33.43	32.26	33.15	626,802	+0.31(+0.94%)
Jan 26, 2023	33.16	33.44	32.41	32.84	497,644	-0.02(-0.06%)
Jan 25, 2023	32.00	32.89	31.97	32.86	506,868	+0.38(+1.17%)
Jan 24, 2023	33.26	33.68	32.45	32.48	641,374	-1.02(-3.04%)
Jan 23, 2023	32.74	33.51	32.61	33.50	974,956	+0.97(+2.98%)
Jan 20, 2023	31.93	32.56	31.51	32.53	1,101,747	+1.03(+3.27%)
Jan 19, 2023	31.45	31.87	31.01	31.50	894,665	-0.32(-1.01%)
Jan 18, 2023	32.27	32.72	31.66	31.82	1,823,463	-0.09(-0.28%)
Jan 17, 2023	31.24	31.91	31.24	31.91	1,319,704	+0.67(+2.14%)
Jan 13, 2023	30.46	31.24	30.34	31.24	970,233	+0.53(+1.73%)
Jan 12, 2023	31.19	31.19	30.19	30.71	1,170,771	-0.07(-0.23%)
Jan 11, 2023	31.25	31.27	30.39	30.78	959,976	-0.42(-1.35%)
Jan 10, 2023	30.56	31.21	30.47	31.20	947,972	+0.67(+2.19%)
Jan 09, 2023	30.75	31.17	30.44	30.53	1,257,422	+0.20(+0.66%)
Jan 06, 2023	29.69	30.70	29.38	30.33	1,251,832	+1.16(+3.98%)
Jan 05, 2023	29.07	29.33	28.64	29.17	1,226,605	-0.07(-0.24%)
Jan 04, 2023	29.50	30.04	28.90	29.24	1,170,884	+0.30(+1.04%)
Jan 03, 2023	29.23	29.33	28.73	28.94	631,745	+0.25(+0.87%)
Dec 30, 2022	28.22	28.72	27.76	28.69	631,644	+0.07(+0.24%)
Dec 29, 2022	27.85	28.90	27.77	28.62	610,883	+1.22(+4.45%)
Dec 28, 2022	27.50	27.79	27.36	27.40	929,412	-0.10(-0.36%)
Dec 27, 2022	27.38	27.65	26.71	27.50	624,250	+0.03(+0.11%)
Dec 23, 2022	26.85	27.47	26.59	27.47	567,648	+0.45(+1.67%)
Dec 22, 2022	27.16	27.25	26.47	27.02	880,851	-0.58(-2.10%)
Dec 21, 2022	27.27	27.71	27.19	27.60	831,105	+0.50(+1.85%)
Dec 20, 2022	26.63	27.34	26.51	27.10	847,484	+0.23(+0.86%)
Dec 19, 2022	27.56	27.59	26.58	26.87	1,283,473	-0.83(-3.00%)
Dec 16, 2022	28.21	29.26	27.22	27.70	14,578,350	-0.68(-2.40%)
Dec 15, 2022	29.11	29.34	28.32	28.38	1,380,081	-1.19(-4.02%)
Dec 14, 2022	30.64	30.88	29.45	29.57	1,405,829	-0.93(-3.05%)
Dec 13, 2022	31.28	31.63	30.23	30.50	1,197,998	+0.52(+1.73%)
Dec 12, 2022	29.08	29.99	29.08	29.98	1,099,843	+0.65(+2.22%)
Dec 09, 2022	28.96	29.73	28.63	29.33	893,041	+0.15(+0.51%)
Dec 08, 2022	28.88	29.27	28.46	29.18	1,101,634	+0.49(+1.71%)
Dec 07, 2022	28.31	29.20	28.31	28.69	1,005,781	+0.07(+0.24%)
Dec 06, 2022	29.47	29.74	28.26	28.62	1,288,198	-0.86(-2.92%)
Dec 05, 2022	29.87	30.25	29.25	29.48	1,864,699	+0.12(+0.41%)
Dec 02, 2022	28.95	29.57	28.65	29.36	1,852,100	-0.46(-1.54%)
Dec 01, 2022	31.10	32.16	29.78	29.82	2,165,897	-0.92(-2.99%)
Nov 30, 2022	29.30	30.75	28.75	30.74	1,462,233	+1.43(+4.88%)
Nov 29, 2022	29.15	29.94	28.98	29.31	971,603	+0.17(+0.58%)
Nov 28, 2022	29.12	29.50	28.68	29.14	1,029,837	-0.47(-1.59%)
Nov 25, 2022	30.21	30.21	29.60	29.61	242,558	-0.80(-2.63%)
Nov 23, 2022	29.61	30.48	29.51	30.41	613,452	+0.79(+2.67%)
Nov 22, 2022	28.94	30.43	28.65	29.62	501,203	+0.80(+2.78%)
Nov 21, 2022	29.15	29.26	28.64	28.82	498,198	-0.67(-2.27%)
Nov 18, 2022	30.09	30.09	29.17	29.49	464,258	+0.08(+0.27%)
Nov 17, 2022	28.70	29.79	28.66	29.41	792,186	+0.11(+0.38%)
Nov 16, 2022	29.88	30.16	29.20	29.30	989,503	-1.31(-4.28%)
Nov 15, 2022	31.01	31.31	30.53	30.61	1,080,885	+0.88(+2.96%)
Nov 14, 2022	30.58	30.68	29.70	29.73	822,958	-1.05(-3.41%)
Nov 11, 2022	29.74	30.98	29.68	30.78	891,528	+0.99(+3.32%)
Nov 10, 2022	28.78	29.85	28.60	29.79	1,184,179	+2.53(+9.28%)
Nov 09, 2022	27.52	27.76	27.20	27.26	473,811	-0.69(-2.47%)
Nov 08, 2022	28.49	28.64	27.67	27.95	659,275	-0.14(-0.50%)
Nov 07, 2022	27.86	28.26	27.02	28.09	1,411,173	+0.57(+2.07%)
Nov 04, 2022	27.85	27.95	27.05	27.52	1,374,004	+0.75(+2.80%)
Nov 03, 2022	26.40	27.30	26.31	26.77	1,326,246	-0.19(-0.70%)
Nov 02, 2022	28.25	28.44	26.91	26.96	1,138,972	-1.08(-3.85%)