Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	16.45	16.45	15.87	16.37	1,643,420	+0.03(+0.18%)
Nov 29, 2023	16.55	17.00	16.15	16.34	1,184,809	-0.06(-0.37%)
Nov 28, 2023	16.28	16.50	16.07	16.40	2,473,037	+0.02(+0.12%)
Nov 27, 2023	15.90	16.39	15.68	16.38	1,123,158	+0.25(+1.55%)
Nov 24, 2023	15.53	16.15	15.53	16.13	508,826	+0.36(+2.28%)
Nov 22, 2023	15.32	15.86	15.14	15.77	1,068,914	+0.71(+4.71%)
Nov 21, 2023	15.65	15.65	15.05	15.06	973,395	-0.85(-5.34%)
Nov 20, 2023	15.68	16.11	15.39	15.91	917,807	+0.07(+0.44%)
Nov 17, 2023	15.99	16.07	15.55	15.84	2,231,796	-0.07(-0.44%)
Nov 16, 2023	15.68	16.06	15.52	15.91	927,803	+0.04(+0.25%)
Nov 15, 2023	15.58	16.36	15.53	15.87	1,492,291	+0.40(+2.59%)
Nov 14, 2023	15.08	15.76	14.82	15.47	1,995,453	+1.14(+7.96%)
Nov 13, 2023	14.35	14.40	13.94	14.33	924,428	-0.27(-1.85%)
Nov 10, 2023	14.02	14.71	13.79	14.60	1,491,533	+0.83(+6.03%)
Nov 09, 2023	14.62	14.75	13.64	13.77	1,439,845	-0.78(-5.36%)
Nov 08, 2023	14.77	15.06	14.36	14.55	668,201	-0.25(-1.69%)
Nov 07, 2023	14.48	15.10	14.48	14.80	1,315,281	+0.20(+1.37%)
Nov 06, 2023	14.79	14.85	14.24	14.60	1,201,232	-0.12(-0.82%)
Nov 03, 2023	14.60	15.27	14.56	14.72	2,204,033	+0.45(+3.15%)
Nov 02, 2023	14.03	14.40	13.44	14.27	1,907,530	+0.84(+6.25%)
Nov 01, 2023	13.76	13.97	13.35	13.43	2,111,723	-0.53(-3.80%)
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%)