Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	13.73	14.22	13.52	13.96	2,002,841	+0.27(+1.97%)
Oct 30, 2023	14.36	14.66	13.13	13.69	3,873,920	-0.81(-5.59%)
Oct 27, 2023	15.31	15.37	14.44	14.50	4,386,672	-0.84(-5.48%)
Oct 26, 2023	15.31	15.55	14.91	15.34	1,097,157	+0.06(+0.39%)
Oct 25, 2023	15.69	15.93	15.06	15.28	1,890,294	-0.82(-5.09%)
Oct 24, 2023	16.29	16.49	15.68	16.10	3,240,073	+0.28(+1.77%)
Oct 23, 2023	16.38	17.04	15.81	15.82	3,599,690	-0.67(-4.06%)
Oct 20, 2023	16.22	16.86	15.81	16.49	6,870,351	+0.51(+3.19%)
Oct 19, 2023	16.63	17.10	15.24	15.98	23,309,604	-3.94(-19.78%)
Oct 18, 2023	20.92	21.07	19.53	19.92	1,800,861	-1.57(-7.31%)
Oct 17, 2023	21.89	22.16	21.34	21.49	2,426,569	-0.91(-4.06%)
Oct 16, 2023	21.86	22.47	21.76	22.40	1,353,609	+0.48(+2.19%)
Oct 13, 2023	23.37	23.37	21.66	21.92	1,441,988	-1.50(-6.40%)
Oct 12, 2023	23.90	23.92	23.05	23.42	1,572,520	-0.48(-2.01%)
Oct 11, 2023	23.44	23.90	23.11	23.90	1,563,864	+0.50(+2.14%)
Oct 10, 2023	21.84	23.54	21.84	23.40	1,572,582	+1.39(+6.32%)
Oct 09, 2023	22.35	22.53	21.74	22.01	1,116,479	-0.65(-2.87%)
Oct 06, 2023	21.98	23.00	21.98	22.66	2,068,334	+0.37(+1.66%)
Oct 05, 2023	24.59	24.66	22.29	22.29	2,740,682	-2.45(-9.90%)
Oct 04, 2023	25.22	25.30	24.36	24.74	1,264,581	-0.40(-1.59%)
Oct 03, 2023	25.25	25.67	25.07	25.14	745,031	-0.07(-0.28%)
Oct 02, 2023	25.70	25.95	24.80	25.21	1,151,050	-0.54(-2.10%)
Sep 29, 2023	26.36	26.60	25.69	25.75	1,062,099	-0.29(-1.11%)
Sep 28, 2023	25.47	26.24	25.36	26.04	1,203,371	+0.59(+2.32%)
Sep 27, 2023	25.45	25.61	25.01	25.45	1,248,430	+0.04(+0.16%)
Sep 26, 2023	25.90	26.39	25.39	25.41	1,360,970	-0.55(-2.12%)
Sep 25, 2023	25.93	26.23	25.69	25.96	984,153	-0.17(-0.65%)
Sep 22, 2023	25.52	26.47	25.32	26.13	1,164,470	+0.91(+3.61%)
Sep 21, 2023	25.24	25.73	24.78	25.22	1,173,476	-0.26(-1.02%)
Sep 20, 2023	25.08	25.94	24.58	25.48	2,405,711	+0.41(+1.64%)
Sep 19, 2023	25.02	26.23	24.97	25.07	2,690,696	+0.78(+3.21%)
Sep 18, 2023	24.81	24.99	24.19	24.29	1,371,383	-0.69(-2.76%)
Sep 15, 2023	25.09	25.95	24.70	24.98	4,216,548	-0.20(-0.79%)
Sep 14, 2023	24.20	25.23	23.20	25.18	9,148,366	+2.31(+10.10%)
Sep 13, 2023	22.68	22.95	22.04	22.87	3,435,256	+0.15(+0.66%)
Sep 12, 2023	23.21	23.25	22.71	22.72	1,117,875	-0.64(-2.74%)
Sep 11, 2023	24.62	24.67	23.14	23.36	1,383,045	-0.85(-3.51%)
Sep 08, 2023	24.78	24.85	23.77	24.21	849,863	-0.45(-1.82%)
Sep 07, 2023	24.07	24.88	23.93	24.66	1,685,276	-0.94(-3.67%)
Sep 06, 2023	27.04	27.06	25.12	25.60	1,395,314	+0.24(+0.95%)
Sep 05, 2023	26.27	26.40	25.34	25.36	724,786	-1.20(-4.52%)
Sep 01, 2023	26.36	26.88	26.22	26.56	616,873	+0.41(+1.57%)
Aug 31, 2023	25.51	26.40	25.44	26.15	866,467	+0.62(+2.43%)
Aug 30, 2023	25.96	26.07	25.39	25.53	875,252	-0.57(-2.18%)
Aug 29, 2023	25.96	26.41	25.85	26.10	933,518	+0.10(+0.38%)
Aug 28, 2023	25.51	26.11	25.37	26.00	1,165,007	+0.69(+2.73%)
Aug 25, 2023	25.05	25.49	24.81	25.31	599,797	+0.28(+1.12%)
Aug 24, 2023	26.17	26.46	25.01	25.03	911,529	-1.07(-4.10%)
Aug 23, 2023	25.48	26.21	25.32	26.10	528,469	+0.57(+2.23%)
Aug 22, 2023	25.73	25.83	25.06	25.53	484,351	+0.18(+0.71%)
Aug 21, 2023	24.71	25.53	24.45	25.35	538,329	+0.64(+2.59%)
Aug 18, 2023	24.73	25.17	24.61	24.71	666,556	-0.32(-1.28%)
Aug 17, 2023	24.91	25.21	24.84	25.03	769,994	+0.01(+0.04%)
Aug 16, 2023	24.90	25.35	24.65	25.02	700,054	+0.11(+0.44%)
Aug 15, 2023	25.30	25.65	24.87	24.91	798,146	-0.54(-2.12%)
Aug 14, 2023	25.00	25.46	24.76	25.45	518,655	+0.10(+0.39%)
Aug 11, 2023	25.73	25.73	25.20	25.35	506,325	-0.69(-2.65%)
Aug 10, 2023	26.87	26.96	25.97	26.04	1,113,103	-0.60(-2.25%)
Aug 09, 2023	27.03	27.03	26.45	26.64	542,952	-0.49(-1.81%)
Aug 08, 2023	27.01	27.28	26.68	27.13	464,865	-0.32(-1.17%)
Aug 07, 2023	27.71	27.71	27.06	27.45	673,138	-0.03(-0.11%)
Aug 04, 2023	27.36	27.91	27.24	27.48	939,546	+0.00(+0.00%)
Aug 03, 2023	26.93	27.51	26.66	27.48	635,906	+0.17(+0.62%)
Aug 02, 2023	28.36	28.49	27.23	27.31	950,411	-1.49(-5.17%)