Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.73	46.33	45.00	45.87	382,900	+0.65(+1.44%)
Dec 28, 2018	44.79	46.21	43.57	45.22	287,200	+0.54(+1.21%)
Dec 27, 2018	43.48	44.80	42.97	44.68	298,295	+0.06(+0.13%)
Dec 26, 2018	41.82	44.72	41.72	44.62	302,944	+3.24(+7.83%)
Dec 24, 2018	41.51	43.10	41.28	41.38	342,100	-0.62(-1.48%)
Dec 21, 2018	43.15	43.66	41.73	42.00	1,084,300	-0.84(-1.96%)
Dec 20, 2018	44.05	44.83	42.23	42.84	710,341	-1.04(-2.37%)
Dec 19, 2018	46.11	46.85	43.41	43.88	538,020	-2.38(-5.14%)
Dec 18, 2018	45.88	47.24	45.75	46.26	373,170	+0.92(+2.03%)
Dec 17, 2018	46.71	47.15	45.05	45.34	512,052	-1.48(-3.16%)
Dec 14, 2018	46.83	48.19	46.75	46.82	336,700	-0.65(-1.37%)
Dec 13, 2018	48.37	48.73	47.41	47.47	326,387	-0.75(-1.56%)
Dec 12, 2018	48.58	49.02	47.49	48.22	492,749	+0.62(+1.30%)
Dec 11, 2018	47.70	49.73	47.34	47.60	460,495	+0.79(+1.69%)
Dec 10, 2018	46.90	47.71	46.47	46.81	819,385	+0.04(+0.09%)
Dec 07, 2018	50.50	50.77	46.52	46.77	742,700	-3.78(-7.48%)
Dec 06, 2018	48.98	50.74	48.48	50.55	761,606	+0.51(+1.02%)
Dec 04, 2018	51.82	52.41	49.94	50.04	634,000	-2.10(-4.03%)
Dec 03, 2018	54.20	54.20	52.09	52.14	678,342	-1.20(-2.25%)
Nov 30, 2018	51.51	53.67	50.31	53.34	586,700	+1.53(+2.95%)
Nov 29, 2018	48.75	52.99	48.75	51.81	1,363,119	+3.67(+7.62%)
Nov 28, 2018	47.00	48.31	45.72	48.14	842,996	+2.24(+4.88%)
Nov 27, 2018	46.06	46.53	45.26	45.90	365,080	-0.18(-0.39%)
Nov 26, 2018	45.21	46.22	44.15	46.08	494,706	+1.39(+3.11%)
Nov 23, 2018	44.95	45.52	44.68	44.69	146,500	-0.75(-1.65%)
Nov 21, 2018		45.44	45.44	45.44	0	+1.17(+2.64%)
Nov 20, 2018	43.20	44.50	42.59	44.27	593,192	+0.37(+0.84%)
Nov 19, 2018	46.75	47.42	43.74	43.90	620,964	-3.08(-6.56%)
Nov 16, 2018	47.84	48.28	45.95	46.98	858,600	-1.80(-3.69%)
Nov 15, 2018	46.65	49.04	46.65	48.78	321,046	+1.89(+4.03%)
Nov 14, 2018	45.98	47.26	45.24	46.89	367,294	+1.38(+3.03%)
Nov 13, 2018	44.88	46.29	44.72	45.51	507,073	+0.83(+1.86%)
Nov 12, 2018	46.20	46.29	44.41	44.68	414,494	-2.05(-4.39%)
Nov 09, 2018	48.08	48.40	46.45	46.73	381,200	-1.85(-3.81%)
Nov 08, 2018	48.50	49.12	48.02	48.58	222,725	-0.19(-0.39%)
Nov 07, 2018	48.68	49.65	48.30	48.77	420,889	+0.25(+0.52%)
Nov 06, 2018	47.01	48.83	46.67	48.52	417,739	+1.32(+2.80%)
Nov 05, 2018	47.68	47.74	46.08	47.20	399,422	-0.18(-0.38%)
Nov 02, 2018	47.15	47.60	46.57	47.38	338,600	+0.36(+0.77%)
Nov 01, 2018	45.15	47.24	43.61	47.02	612,021	+2.08(+4.63%)
Oct 31, 2018	44.70	45.66	43.82	44.94	644,725	+0.94(+2.14%)
Oct 30, 2018	43.08	44.27	42.88	44.00	340,885	+0.88(+2.04%)
Oct 29, 2018	44.37	45.10	42.45	43.12	280,328	-0.81(-1.84%)
Oct 26, 2018	43.33	44.57	42.00	43.93	398,700	-0.20(-0.45%)
Oct 25, 2018	43.11	44.55	41.90	44.13	502,608	+1.21(+2.82%)
Oct 24, 2018	47.10	47.51	42.91	42.92	999,411	-5.14(-10.69%)
Oct 23, 2018	47.77	48.44	47.07	48.06	411,789	-0.67(-1.37%)
Oct 22, 2018	48.91	49.16	48.34	48.73	299,247	+0.13(+0.27%)
Oct 19, 2018	49.61	50.13	48.44	48.60	265,300	-1.06(-2.13%)
Oct 18, 2018	50.34	50.46	49.10	49.66	388,279	-1.19(-2.34%)
Oct 17, 2018	51.56	51.72	50.26	50.85	331,349	-0.52(-1.01%)
Oct 16, 2018	49.92	51.49	49.77	51.37	381,581	+1.90(+3.84%)
Oct 15, 2018	49.51	50.05	48.63	49.47	319,865	-0.03(-0.06%)
Oct 12, 2018	50.02	50.80	48.89	49.50	462,700	+0.49(+1.00%)
Oct 11, 2018	48.83	50.40	48.03	49.01	539,422	-0.40(-0.81%)
Oct 10, 2018	50.26	50.46	49.29	49.41	538,238	-1.35(-2.66%)
Oct 09, 2018	51.62	52.45	50.45	50.76	641,699	-0.87(-1.69%)
Oct 08, 2018	51.95	52.39	50.91	51.63	501,372	-0.61(-1.17%)
Oct 05, 2018	54.09	54.45	51.71	52.24	522,900	-1.87(-3.46%)
Oct 04, 2018	54.24	54.66	53.40	54.11	474,886	-0.58(-1.06%)
Oct 03, 2018	54.60	54.82	53.80	54.69	559,592	+0.19(+0.35%)
Oct 02, 2018	54.55	55.77	54.35	54.50	296,346	-0.20(-0.37%)