Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	68.33	69.22	68.01	68.80	560,989	+0.21(+0.31%)
Jun 29, 2021	67.34	68.68	67.13	68.59	383,675	+1.13(+1.68%)
Jun 28, 2021	66.67	68.03	66.55	67.46	413,898	+1.34(+2.03%)
Jun 25, 2021	66.62	67.61	65.97	66.12	880,032	-0.13(-0.20%)
Jun 24, 2021	65.01	66.65	65.00	66.25	498,141	+1.85(+2.87%)
Jun 23, 2021	64.09	64.95	63.93	64.40	808,462	+0.31(+0.48%)
Jun 22, 2021	64.03	64.34	63.54	64.09	423,724	-0.09(-0.14%)
Jun 21, 2021	63.63	64.32	62.77	64.18	473,388	+0.77(+1.21%)
Jun 18, 2021	64.86	65.38	63.20	63.41	666,572	-2.51(-3.81%)
Jun 17, 2021	65.43	66.99	65.29	65.92	271,739	+0.06(+0.09%)
Jun 16, 2021	66.67	67.33	65.28	65.86	297,645	-0.79(-1.19%)
Jun 15, 2021	67.03	67.75	66.42	66.65	216,483	-0.41(-0.61%)
Jun 14, 2021	66.50	67.11	66.00	67.06	496,777	+0.76(+1.15%)
Jun 11, 2021	66.49	67.06	65.72	66.30	278,261	-0.09(-0.14%)
Jun 10, 2021	67.19	68.26	66.08	66.39	378,565	-0.36(-0.54%)
Jun 09, 2021	67.78	67.80	66.66	66.75	380,107	-0.47(-0.70%)
Jun 08, 2021	66.42	67.31	65.55	67.22	378,258	+0.54(+0.81%)
Jun 07, 2021	66.79	67.07	65.68	66.68	509,865	-0.58(-0.86%)
Jun 04, 2021	65.89	67.75	65.56	67.26	620,926	+2.15(+3.30%)
Jun 03, 2021	65.00	65.69	63.87	65.11	2,077,110	+3.18(+5.13%)
Jun 02, 2021	62.88	63.20	61.75	61.93	734,063	-1.02(-1.62%)
Jun 01, 2021	63.30	63.76	62.15	62.95	533,609	-0.05(-0.08%)
May 28, 2021	63.37	63.48	62.51	63.00	468,441	+0.13(+0.21%)
May 27, 2021	63.24	63.65	62.70	62.87	636,260	-0.08(-0.13%)
May 26, 2021	62.03	63.99	62.03	62.95	699,885	+0.95(+1.53%)
May 25, 2021	62.91	63.57	61.76	62.00	347,631	-0.29(-0.47%)
May 24, 2021	62.39	63.11	61.91	62.29	535,093	+0.34(+0.55%)
May 21, 2021	62.79	63.10	61.84	61.95	282,565	-0.35(-0.56%)
May 20, 2021	61.66	62.53	60.81	62.30	809,549	+0.82(+1.33%)
May 19, 2021	59.07	62.02	58.85	61.48	386,015	+1.07(+1.77%)
May 18, 2021	61.59	62.24	60.28	60.41	205,477	-0.63(-1.03%)
May 17, 2021	60.40	62.41	60.10	61.04	263,358	-0.13(-0.21%)
May 14, 2021	61.06	61.77	59.91	61.17	652,339	+0.91(+1.51%)
May 13, 2021	59.82	60.07	58.94	60.26	417,058	+1.61(+2.75%)
May 12, 2021	59.99	60.92	58.34	58.65	275,616	-2.91(-4.73%)
May 11, 2021	59.76	61.91	59.17	61.56	295,270	+0.09(+0.15%)
May 10, 2021	63.77	63.77	61.31	61.47	406,418	-2.54(-3.97%)
May 07, 2021	63.96	65.40	63.52	64.01	249,672	+0.98(+1.55%)
May 06, 2021	63.04	63.12	61.76	63.03	303,247	-0.43(-0.68%)
May 05, 2021	64.47	64.57	62.77	63.46	466,610	-0.20(-0.31%)
May 04, 2021	65.18	65.30	63.37	63.66	326,060	-2.64(-3.98%)
May 03, 2021	68.56	68.64	65.87	66.30	228,305	-1.44(-2.13%)
Apr 30, 2021	69.46	69.48	67.18	67.74	296,800	-2.42(-3.45%)
Apr 29, 2021	71.49	72.38	69.00	70.16	172,219	-0.45(-0.64%)
Apr 28, 2021	70.86	72.12	70.35	70.61	193,709	-0.76(-1.06%)
Apr 27, 2021	73.36	73.36	71.08	71.37	162,738	-1.42(-1.95%)
Apr 26, 2021	71.62	73.25	71.03	72.79	344,011	+1.54(+2.16%)
Apr 23, 2021	68.70	71.78	68.64	71.25	332,600	+3.30(+4.86%)
Apr 22, 2021	69.01	69.67	67.76	67.95	191,644	-1.01(-1.46%)
Apr 21, 2021	67.35	69.08	66.94	68.96	174,199	+1.84(+2.74%)
Apr 20, 2021	68.63	68.93	66.52	67.12	250,012	-1.86(-2.70%)
Apr 19, 2021	69.18	69.89	67.28	68.98	483,789	-1.48(-2.10%)
Apr 16, 2021	70.29	70.61	69.45	70.46	327,500	+0.39(+0.56%)
Apr 15, 2021	69.87	70.38	69.27	70.07	303,804	+1.12(+1.62%)
Apr 14, 2021	69.54	71.55	68.61	68.95	308,653	-0.66(-0.95%)
Apr 13, 2021	70.71	71.90	69.00	69.61	167,593	-0.71(-1.01%)
Apr 12, 2021	70.01	70.44	69.03	70.32	137,659	-0.21(-0.30%)
Apr 09, 2021	70.27	70.85	69.79	70.53	276,600	-0.41(-0.58%)
Apr 08, 2021	70.58	71.01	69.81	70.94	226,490	+1.28(+1.84%)
Apr 07, 2021	70.37	71.09	69.37	69.66	239,156	-1.31(-1.85%)
Apr 06, 2021	71.79	72.34	70.71	70.97	217,709	-1.09(-1.51%)
Apr 05, 2021	72.18	72.32	70.84	72.06	215,173	+0.60(+0.84%)