Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	83.48	85.39		85.03	378,998	+0.72(+0.85%)
Oct 28, 2021	82.58	85.34	82.58	84.31	411,657	+2.94(+3.61%)
Oct 27, 2021	79.99	81.97	80.10	81.37	278,212	+0.83(+1.03%)
Oct 26, 2021	80.91			80.54	238,483	+0.36(+0.45%)
Oct 25, 2021	78.49	80.30	77.98	80.18	215,144	+2.07(+2.65%)
Oct 22, 2021	78.83	79.51	77.81	78.11	150,900	-0.78(-0.99%)
Oct 21, 2021	77.35	79.01	77.03	78.89	171,571	+1.19(+1.53%)
Oct 20, 2021	78.01	79.09	77.28	77.70	230,083	-0.82(-1.04%)
Oct 19, 2021	77.23	78.77	76.86	78.52	176,158	+1.44(+1.87%)
Oct 18, 2021	76.49	77.48	76.02	77.08	178,357	+0.02(+0.03%)
Oct 15, 2021	78.51	79.50	76.84	77.06	332,522	-0.02(-0.03%)
Oct 14, 2021	76.87	77.22	75.94	77.08	280,526	+2.32(+3.10%)
Oct 13, 2021	75.81	76.36	73.89	74.76	395,864	-1.01(-1.33%)
Oct 12, 2021	77.18	77.32	75.56	75.77	218,117	-0.81(-1.06%)
Oct 11, 2021	77.02	78.09	76.52	76.58	161,894	-0.87(-1.12%)
Oct 08, 2021	78.88	79.01	77.40	77.45	200,839	-1.27(-1.61%)
Oct 07, 2021	78.59	79.83	78.31	78.72	432,443	+0.96(+1.23%)
Oct 06, 2021	77.05	78.45	76.88	77.76	208,338	-0.51(-0.65%)
Oct 05, 2021	79.00	79.72	78.01	78.27	280,055	-0.05(-0.06%)
Oct 04, 2021	78.45	78.70	77.16	78.32	434,190	-0.40(-0.51%)
Oct 01, 2021	78.43	79.30	76.91	78.72	364,574	+0.75(+0.96%)
Sep 30, 2021	77.24	78.65	77.21	77.97	415,280	+1.74(+2.28%)
Sep 29, 2021	77.86	77.86	75.51	76.23	343,673	-1.15(-1.49%)
Sep 28, 2021	80.40	80.71	77.24	77.38	471,699	-4.32(-5.29%)
Sep 27, 2021	80.97	81.99	79.58	81.70	296,658	+0.26(+0.32%)
Sep 24, 2021	81.89	82.53	80.90	81.44	262,964	-0.95(-1.15%)
Sep 23, 2021	81.92	82.56	81.23	82.39	552,884	+1.16(+1.43%)
Sep 22, 2021	78.54	81.45	78.36	81.23	611,801	+3.38(+4.34%)
Sep 21, 2021	77.67	78.10	76.14	77.85	343,336	+0.62(+0.80%)
Sep 20, 2021	76.04	77.47	75.45	77.23	516,013	-0.42(-0.54%)
Sep 17, 2021	78.41	78.85	76.79	77.65	1,285,928	-0.78(-0.99%)
Sep 16, 2021	76.42	79.30	76.22	78.43	707,901	+2.03(+2.66%)
Sep 15, 2021	76.61	76.61	75.49	76.40	327,134	-0.10(-0.13%)
Sep 14, 2021	76.34	76.85	75.70	76.50	406,521	+0.52(+0.68%)
Sep 13, 2021	75.06	76.24	73.88	75.98	418,216	+1.85(+2.50%)
Sep 10, 2021	75.01	76.34	74.09	74.13	488,053	-0.74(-0.99%)
Sep 09, 2021	75.62	76.49	74.87	74.87	348,727	-1.14(-1.50%)
Sep 08, 2021	77.42	77.42	75.47	76.01	495,310	-1.49(-1.92%)
Sep 07, 2021	77.10	78.32	76.70	77.50	519,971	-0.65(-0.83%)
Sep 03, 2021	78.73	79.06	77.58	78.15	759,769	-0.56(-0.71%)
Sep 02, 2021	76.00	79.44	74.54	78.71	1,735,015	+7.75(+10.92%)
Sep 01, 2021	70.34	71.81	69.60	70.96	716,035	+1.04(+1.49%)
Aug 31, 2021	69.95	70.44	68.93	69.92	395,830	+0.08(+0.11%)
Aug 30, 2021	70.75	71.21	69.65	69.84	431,546	-0.52(-0.74%)
Aug 27, 2021	68.32	70.70	68.32	70.36	474,612	+2.29(+3.36%)
Aug 26, 2021	67.03	68.22	66.88	68.07	357,858	+0.77(+1.14%)
Aug 25, 2021	66.61	67.52	66.61	67.30	286,137	+1.09(+1.65%)
Aug 24, 2021	65.41	66.27	65.08	66.21	259,606	+0.90(+1.38%)
Aug 23, 2021	64.84	65.57	64.03	65.31	196,435	+1.91(+3.01%)
Aug 20, 2021	62.83	63.47	62.63	63.40	181,250	+0.57(+0.91%)
Aug 19, 2021	62.64	63.32	61.88	62.83	198,353	-0.13(-0.21%)
Aug 18, 2021	63.47	64.49	62.90	62.96	207,013	-0.33(-0.52%)
Aug 17, 2021	64.31	64.31	61.56	63.29	444,283	-1.82(-2.80%)
Aug 16, 2021	65.91	65.91	64.93	65.11	295,196	-0.93(-1.41%)
Aug 13, 2021	64.53	66.25	63.89	66.04	643,643	+1.53(+2.37%)
Aug 12, 2021	64.40	64.58	63.35	64.51	257,905	+0.01(+0.02%)
Aug 11, 2021	64.92	64.92	62.87	64.50	249,773	-0.25(-0.39%)
Aug 10, 2021	64.00	64.94	63.06	64.75	326,533	+0.84(+1.31%)
Aug 09, 2021	64.73	64.73	62.77	63.91	222,560	-0.32(-0.50%)
Aug 06, 2021	62.78	64.32	62.65	64.23	268,593	+1.35(+2.15%)
Aug 05, 2021	63.05	63.54	62.33	62.88	160,542	+0.52(+0.83%)
Aug 04, 2021	62.35	63.00	62.13	62.36	208,352	+0.12(+0.19%)
Aug 03, 2021	62.35	62.77	61.37	62.24	239,915	+0.04(+0.06%)