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%)
May 01, 2019	54.46	54.63	52.47	52.49	405,020	-1.38(-2.56%)
Apr 30, 2019	53.95	54.54	53.09	53.87	328,505	+0.05(+0.09%)
Apr 29, 2019	53.76	54.24	53.50	53.82	354,611	-0.10(-0.19%)
Apr 26, 2019	53.23	54.19	52.88	53.92	321,600	+0.07(+0.13%)
Apr 25, 2019	55.02	55.02	53.16	53.85	361,755	-1.25(-2.27%)
Apr 24, 2019	54.86	56.04	54.86	55.10	460,899	+0.12(+0.22%)
Apr 23, 2019	54.13	55.18	54.05	54.98	392,219	+0.88(+1.63%)
Apr 22, 2019	53.98	54.23	53.45	54.10	238,525	-0.15(-0.28%)
Apr 18, 2019	54.52	55.10	54.03	54.25	329,800	-0.31(-0.57%)
Apr 17, 2019	55.03	55.25	54.08	54.56	510,405	+0.25(+0.46%)
Apr 16, 2019	53.39	54.52	53.39	54.31	477,104	+1.27(+2.39%)
Apr 15, 2019	53.04	53.56	52.60	53.04	320,649	-0.05(-0.09%)
Apr 12, 2019	53.29	53.43	52.82	53.09	457,700	+0.39(+0.74%)
Apr 11, 2019	52.46	53.22	52.37	52.70	762,583	+0.32(+0.61%)
Apr 10, 2019	51.29	52.68	50.85	52.38	12,268,926	+1.05(+2.05%)
Apr 09, 2019	52.16	52.36	51.17	51.33	768,818	-1.24(-2.36%)
Apr 08, 2019	52.61	52.72	51.83	52.57	764,165	-0.34(-0.64%)
Apr 05, 2019	52.95	53.67	52.04	52.91	1,492,700	-1.67(-3.06%)
Apr 04, 2019	54.75	55.13	54.05	54.58	392,283	-0.16(-0.29%)
Apr 03, 2019	53.28	55.09	53.02	54.74	560,809	+2.45(+4.69%)
Apr 02, 2019	52.56	52.80	51.74	52.29	265,322	-0.14(-0.27%)
Apr 01, 2019	51.67	52.54	51.62	52.43	294,856	+1.52(+2.99%)
Mar 29, 2019	50.95	51.98	50.53	50.91	424,000	+0.47(+0.93%)
Mar 28, 2019	50.67	51.40	50.11	50.44	403,820	+0.03(+0.06%)
Mar 27, 2019	52.61	52.61	49.75	50.41	505,483	-2.32(-4.40%)
Mar 26, 2019	52.85	53.28	52.35	52.73	420,205	+0.17(+0.32%)
Mar 25, 2019	52.74	53.28	51.86	52.56	451,384	-0.38(-0.72%)
Mar 22, 2019	55.00	55.30	52.38	52.94	641,200	-2.64(-4.75%)
Mar 21, 2019	54.03	56.13	53.76	55.58	517,499	+1.09(+2.00%)
Mar 20, 2019	54.81	55.35	54.18	54.49	755,142	-0.38(-0.69%)
Mar 19, 2019	54.86	55.20	54.37	54.87	688,980	+0.50(+0.92%)
Mar 18, 2019	54.88	55.10	53.73	54.37	877,255	-0.50(-0.91%)
Mar 15, 2019	52.14	55.69	52.14	54.87	1,632,400	+2.89(+5.56%)
Mar 14, 2019	52.27	55.39	51.10	51.98	2,443,469	-3.52(-6.34%)
Mar 13, 2019	55.04	55.98	54.28	55.50	774,024	+0.90(+1.65%)
Mar 12, 2019	54.47	54.90	53.76	54.60	372,370	+0.24(+0.44%)
Mar 11, 2019	52.89	54.69	52.50	54.36	827,917	+1.72(+3.27%)
Mar 08, 2019	52.68	53.30	51.59	52.64	710,100	-1.05(-1.96%)
Mar 07, 2019	53.38	53.78	52.69	53.69	412,487	-0.02(-0.04%)
Mar 06, 2019	55.03	55.05	53.39	53.71	487,302	-1.33(-2.42%)
Mar 05, 2019	55.19	55.80	54.30	55.04	267,067	-0.41(-0.74%)
Mar 04, 2019	56.17	56.26	54.78	55.45	373,508	-0.45(-0.81%)