Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.12	40.32	39.54	39.83	683,000	-1.17(-2.85%)
May 30, 2019	44.50	44.50	40.31	41.00	2,105,891	-3.15(-7.13%)
May 29, 2019	42.97	44.40	42.74	44.15	885,324	+0.73(+1.68%)
May 28, 2019	44.38	44.43	43.29	43.42	608,792	-0.62(-1.41%)
May 24, 2019	44.16	44.90	43.98	44.04	241,900	+0.06(+0.14%)
May 23, 2019	44.17	44.17	43.29	43.98	380,798	-1.17(-2.59%)
May 22, 2019	44.95	45.58	44.61	45.15	670,634	+0.39(+0.87%)
May 21, 2019	45.14	47.62	44.44	44.76	396,078	+0.39(+0.88%)
May 20, 2019	44.08	44.67	43.55	44.37	724,869	-0.32(-0.72%)
May 17, 2019	46.01	46.61	44.46	44.69	708,300	-2.00(-4.28%)
May 16, 2019	48.13	48.38	46.58	46.69	494,633	-2.21(-4.52%)
May 15, 2019	47.91	49.05	47.21	48.90	413,046	+0.87(+1.81%)
May 14, 2019	48.00	49.55	47.39	48.03	353,900	+0.81(+1.72%)
May 13, 2019	49.61	49.79	46.86	47.22	420,510	-4.12(-8.02%)
May 10, 2019	51.34	51.96	49.84	51.34	222,700	-0.19(-0.37%)
May 09, 2019	51.06	51.95	50.24	51.53	250,569	-0.40(-0.77%)
May 08, 2019	52.23	53.03	51.86	51.93	403,577	-0.78(-1.48%)
May 07, 2019	53.06	53.33	52.04	52.71	348,862	-1.02(-1.90%)
May 06, 2019	52.80	53.88	52.56	53.73	275,335	-0.84(-1.54%)
May 03, 2019	53.81	54.64	52.73	54.57	249,200	+1.13(+2.11%)
May 02, 2019	52.50	53.91	52.35	53.44	313,507	+0.95(+1.81%)