Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	87.90	88.79	84.51	85.67	432,419	-2.53(-2.87%)
Nov 29, 2021	87.91	88.37	86.51	88.20	543,853	+2.85(+3.34%)
Nov 26, 2021	87.40	88.77	84.58	85.35	188,428	-4.16(-4.65%)
Nov 24, 2021	88.98	89.73	86.97	89.51	189,629	-0.01(-0.01%)
Nov 23, 2021	90.18	91.30	88.75	89.52	283,943	-1.06(-1.17%)
Nov 22, 2021	93.36	94.92	90.56	90.58	326,323	-1.41(-1.53%)
Nov 19, 2021	90.85	92.57	89.72	91.99	206,124	+1.14(+1.25%)
Nov 18, 2021	91.61	90.88	89.61	90.85	278,545	+0.19(+0.21%)
Nov 17, 2021	91.40	91.40	89.32	90.66	288,691	-0.79(-0.86%)
Nov 16, 2021	89.15	91.52	89.01	91.45	210,232	+1.63(+1.81%)
Nov 15, 2021	90.72	91.12	88.69	89.82	199,678	-0.12(-0.13%)
Nov 12, 2021	90.90	91.17	89.45	89.94	170,801	-0.33(-0.37%)
Nov 11, 2021	89.40	90.40	88.66	90.27	195,025	+2.11(+2.39%)
Nov 10, 2021	88.57			88.16	228,002	-2.09(-2.32%)
Nov 09, 2021	90.96	91.27	89.45	90.25	309,438	-0.27(-0.30%)
Nov 08, 2021	90.97	92.08	90.22	90.52	409,608	+0.29(+0.32%)
Nov 05, 2021	92.10	93.15	90.13	90.23	504,261	-0.75(-0.82%)
Nov 04, 2021	89.56	91.12	88.85	90.98	332,352	+2.20(+2.48%)
Nov 03, 2021	87.60	88.87	86.75	88.78	272,442	+1.17(+1.34%)
Nov 02, 2021	87.57	89.10	87.17	87.61	382,796	+0.11(+0.13%)
Nov 01, 2021	85.42	87.62	85.27	87.50	360,570	+2.47(+2.90%)
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%)