Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.50	49.10	45.20	48.40	1,465,587	+3.10(+6.84%)
May 30, 2018	45.00	45.40	44.54	45.30	966,267	+0.50(+1.12%)
May 29, 2018	44.90	45.50	44.40	44.80	474,872	-0.35(-0.78%)
May 25, 2018		45.15	45.15	45.15	0	+1.25(+2.85%)
May 24, 2018	43.95	44.20	43.45	43.90	318,451	+0.15(+0.34%)
May 23, 2018	43.25	43.90	43.15	43.75	252,410	+0.20(+0.46%)
May 22, 2018	44.05	44.52	43.50	43.55	213,736	-0.20(-0.46%)
May 21, 2018	43.95	44.45	43.20	43.75	334,466	+0.30(+0.69%)
May 18, 2018	43.95	43.95	43.40	43.45	316,780	-0.45(-1.03%)
May 17, 2018	43.55	44.50	43.40	43.90	253,900	+0.05(+0.11%)
May 16, 2018	43.00	44.05	42.80	43.85	503,915	+0.90(+2.10%)
May 15, 2018	43.30	43.60	41.71	42.95	270,682	-0.45(-1.04%)
May 14, 2018	43.25	44.10	43.20	43.40	523,799	+0.50(+1.17%)
May 11, 2018	43.35	43.40	42.65	42.90	329,857	-0.50(-1.15%)
May 10, 2018	43.60	43.75	43.10	43.40	284,744	-0.10(-0.23%)
May 09, 2018	43.15	44.10	43.00	43.50	460,582	+1.30(+3.08%)
May 08, 2018	41.55	42.20	41.55	42.20	250,638	+0.50(+1.20%)
May 07, 2018	41.65	42.15	41.45	41.70	275,635	+0.20(+0.48%)
May 04, 2018	40.45	41.65	40.15	41.50	208,094	+0.95(+2.34%)
May 03, 2018	39.90	40.75	39.45	40.55	543,999	+0.30(+0.75%)
May 02, 2018	40.30	40.60	39.73	40.25	299,744	-0.10(-0.25%)
May 01, 2018	39.30	40.60	39.10	40.35	412,789	+1.05(+2.67%)
Apr 30, 2018	40.20	40.26	38.95	39.30	510,681	-0.65(-1.63%)
Apr 27, 2018	40.90	41.10	39.65	39.95	500,932	-0.80(-1.96%)
Apr 26, 2018	41.05	41.30	40.48	40.75	643,434	+0.10(+0.25%)
Apr 25, 2018	41.70	41.90	40.48	40.65	566,472	-0.90(-2.17%)
Apr 24, 2018	42.50	43.05	41.35	41.55	703,525	-0.60(-1.42%)
Apr 23, 2018	42.90	43.15	41.95	42.15	292,363	-0.60(-1.40%)
Apr 20, 2018	42.65	43.20	42.10	42.75	361,508	-0.05(-0.12%)
Apr 19, 2018	43.45	43.70	42.70	42.80	590,258	-0.95(-2.17%)
Apr 18, 2018	43.85	44.55	43.45	43.75	586,449	-0.20(-0.46%)
Apr 17, 2018	43.55	44.40	43.45	43.95	482,368	+0.65(+1.50%)
Apr 16, 2018	43.50	43.50	42.25	43.30	520,840	+0.05(+0.12%)
Apr 13, 2018	44.40	44.40	43.12	43.25	713,655	-0.85(-1.93%)
Apr 12, 2018	44.35	44.85	43.60	44.10	2,347,778	+0.45(+1.03%)
Apr 11, 2018	42.10	43.80	42.05	43.65	861,026	+0.85(+1.99%)
Apr 10, 2018	41.50	43.35	41.15	42.80	1,221,357	+2.15(+5.29%)
Apr 09, 2018	41.30	41.35	40.50	40.65	1,003,926	-0.25(-0.61%)
Apr 06, 2018	40.65	41.20	40.25	40.90	1,494,801	-0.08(-0.18%)
Apr 05, 2018	40.20	41.02	39.95	40.98	1,105,596	+0.98(+2.44%)
Apr 04, 2018	38.30	40.35	38.20	40.00	977,977	+1.65(+4.30%)
Apr 03, 2018	38.20	38.60	37.80	38.35	692,252	+0.50(+1.32%)
Apr 02, 2018	38.05	39.07	37.60	37.85	652,823	-1.20(-3.07%)
Mar 29, 2018		39.05	39.05	39.05	0	+0.45(+1.17%)
Mar 28, 2018	39.50	39.75	38.40	38.60	538,226	-0.90(-2.28%)
Mar 27, 2018	40.85	41.35	39.35	39.50	572,761	-1.05(-2.59%)
Mar 26, 2018	39.95	40.65	39.40	40.55	611,762	+1.25(+3.18%)
Mar 23, 2018	40.75	40.95	39.25	39.30	615,581	-1.45(-3.56%)
Mar 22, 2018	40.50	41.80	40.45	40.75	798,709	-0.35(-0.85%)
Mar 21, 2018	41.20	41.80	41.00	41.10	549,306	-0.30(-0.72%)
Mar 20, 2018	39.85	41.62	39.85	41.40	853,308	+1.70(+4.28%)
Mar 19, 2018		40.85	39.15	39.70	1,301,225	-1.25(-3.05%)
Mar 16, 2018	38.80	41.05	38.40	40.95	1,731,234	+2.25(+5.81%)
Mar 15, 2018	38.55	40.75	37.70	38.70	3,339,328	+3.80(+10.89%)
Mar 14, 2018	35.15	35.30	34.65	34.90	1,391,966	-0.05(-0.14%)
Mar 13, 2018	35.35	35.70	34.80	34.95	472,555	-0.05(-0.14%)
Mar 12, 2018	34.70	35.85	34.70	35.00	764,597	+0.40(+1.16%)
Mar 09, 2018	35.15	35.40	34.45	34.60	629,976	-0.30(-0.86%)
Mar 08, 2018	34.35	34.95	34.10	34.90	545,430	+0.60(+1.75%)
Mar 07, 2018	34.35	35.00	34.05	34.30	549,659	-0.45(-1.29%)
Mar 06, 2018	34.35	34.80	33.95	34.75	377,582	+0.70(+2.06%)
Mar 05, 2018	33.45	34.25	33.40	34.05	385,324	+0.50(+1.49%)
Mar 02, 2018	32.55	35.45	32.35	33.55	354,472	+0.75(+2.29%)