Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.28	25.54	24.90	25.46	952,928	+0.46(+1.84%)
Jun 29, 2023	24.69	25.01	24.44	25.00	679,072	+0.42(+1.71%)
Jun 28, 2023	24.58	24.99	24.30	24.58	1,178,095	-0.47(-1.88%)
Jun 27, 2023	24.09	25.29	24.01	25.05	1,569,239	+0.87(+3.60%)
Jun 26, 2023	24.18	24.75	24.04	24.18	1,059,881	+0.06(+0.25%)
Jun 23, 2023	23.71	24.57	23.57	24.12	4,611,801	-0.03(-0.12%)
Jun 22, 2023	23.90	24.26	23.26	24.15	1,472,152	+0.17(+0.71%)
Jun 21, 2023	23.50	24.07	23.07	23.98	1,679,115	+1.37(+6.06%)
Jun 20, 2023	22.60	22.82	22.22	22.61	1,245,757	+0.01(+0.04%)
Jun 16, 2023	22.85	22.98	22.10	22.60	2,746,637	+0.00(+0.00%)
Jun 15, 2023	22.87	23.14	22.58	22.60	1,485,529	+3.83(+20.40%)
May 08, 2023	18.68	19.04	18.34	18.77	1,259,421	+0.09(+0.48%)
May 05, 2023	18.24	18.73	18.14	18.68	901,282	+0.59(+3.29%)
May 04, 2023	18.50	18.55	17.82	18.09	1,321,087	-0.49(-2.66%)
May 03, 2023	18.63	19.08	18.56	18.58	1,010,623	-0.06(-0.32%)
May 02, 2023	19.17	19.17	18.48	18.64	1,455,394	-0.61(-3.17%)
May 01, 2023	19.44	19.53	19.11	19.25	1,488,410	-0.24(-1.23%)
Apr 28, 2023	19.96	19.98	19.32	19.49	1,344,645	-0.34(-1.71%)
Apr 27, 2023	20.38	20.38	19.73	19.83	1,171,946	-0.58(-2.84%)
Apr 26, 2023	20.83	20.83	20.21	20.41	1,062,231	-0.20(-0.97%)
Apr 25, 2023	20.71	20.85	20.52	20.61	1,545,258	-0.36(-1.72%)
Apr 24, 2023	20.61	20.98	20.53	20.97	1,551,728	+0.27(+1.30%)
Apr 21, 2023	21.22	21.28	20.52	20.70	1,327,474	-0.66(-3.09%)
Apr 20, 2023	21.83	21.97	21.29	21.36	1,192,478	-0.75(-3.41%)
Apr 19, 2023	22.72	22.90	22.02	22.11	1,724,448	-0.91(-3.93%)
Apr 18, 2023	22.82	23.11	22.40	23.02	2,555,414	+0.28(+1.23%)
Apr 17, 2023	21.52	22.82	21.41	22.74	2,610,438	+1.09(+5.03%)
Apr 14, 2023	22.32	22.49	21.50	21.65	1,676,788	-0.65(-2.91%)
Apr 13, 2023	22.29	22.63	22.04	22.30	1,950,842	+0.20(+0.90%)
Apr 12, 2023	23.07	23.28	22.07	22.10	1,903,630	-0.82(-3.58%)
Apr 11, 2023	21.77	23.02	21.56	22.92	4,268,806	+1.40(+6.51%)
Apr 10, 2023	21.17	21.75	21.07	21.52	2,888,522	+0.12(+0.56%)
Apr 06, 2023	21.35	22.04	21.35	21.40	2,292,430	-0.09(-0.42%)
Apr 05, 2023	21.37	22.04	21.07	21.49	2,398,883	-0.21(-0.97%)
Apr 04, 2023	22.58	22.61	21.48	21.70	3,389,722	-0.91(-4.02%)
Apr 03, 2023	24.11	24.12	22.40	22.61	4,263,208	-1.53(-6.34%)
Mar 31, 2023	25.05	25.15	24.00	24.14	4,409,972	-1.11(-4.40%)
Mar 30, 2023	24.66	25.69	23.56	25.25	11,064,283	-6.86(-21.36%)
Mar 29, 2023	31.53	32.44	31.48	32.11	1,217,738	+1.00(+3.21%)
Mar 28, 2023	31.16	31.25	30.52	31.11	654,293	-0.07(-0.22%)
Mar 27, 2023	32.09	32.13	30.91	31.18	718,405	-0.66(-2.07%)
Mar 24, 2023	32.07	32.24	31.63	31.84	922,060	-0.52(-1.61%)
Mar 23, 2023	32.35	33.03	31.74	32.36	1,012,421	+0.37(+1.16%)
Mar 22, 2023	32.34	33.15	31.97	31.99	1,855,578	+1.19(+3.86%)
Mar 21, 2023	31.13	31.20	30.45	30.80	973,424	-0.11(-0.36%)
Mar 20, 2023	29.37	31.06	29.36	30.91	1,488,233	+1.79(+6.15%)
Mar 17, 2023	29.86	30.14	29.04	29.12	1,383,574	-0.59(-1.99%)
Mar 16, 2023	29.30	29.90	29.23	29.71	800,212	+0.07(+0.24%)
Mar 15, 2023	29.49	29.92	29.06	29.64	1,017,350	-0.45(-1.50%)
Mar 14, 2023	29.72	30.41	29.57	30.09	995,484	+0.96(+3.30%)
Mar 13, 2023	28.88	29.43	28.75	29.13	2,406,280	-0.20(-0.68%)
Mar 10, 2023	30.14	30.18	29.25	29.33	1,392,172	-0.76(-2.53%)
Mar 09, 2023	30.83	31.16	29.98	30.09	1,179,253	-0.72(-2.34%)
Mar 08, 2023	30.33	30.95	30.33	30.81	508,667	+0.60(+1.99%)
Mar 07, 2023	30.50	30.72	30.08	30.21	1,988,723	-0.29(-0.95%)
Mar 06, 2023	31.77	31.99	30.31	30.50	1,837,492	-1.18(-3.72%)
Mar 03, 2023	31.58	31.73	31.09	31.68	1,988,861	+0.17(+0.54%)
Mar 02, 2023	30.76	31.61	30.43	31.51	410,267	+0.41(+1.32%)
Mar 01, 2023	31.07	31.32	30.76	31.10	794,580	+0.29(+0.94%)
Feb 28, 2023	30.30	31.23	30.27	30.81	1,342,968	+0.39(+1.28%)
Feb 27, 2023	31.10	31.10	30.42	30.42	781,207	-0.10(-0.33%)
Feb 24, 2023	30.43	30.64	30.23	30.52	460,455	-0.54(-1.74%)
Feb 23, 2023	31.80	31.80	30.55	31.06	503,605	+0.24(+0.78%)
Feb 22, 2023	30.93	31.34	30.53	30.82	766,840	-0.16(-0.52%)
Feb 21, 2023	31.29	31.66	30.94	30.98	702,166	-0.89(-2.79%)
Feb 17, 2023	31.89	32.11	31.45	31.87	494,806	-0.05(-0.16%)
Feb 16, 2023	32.18	32.50	31.89	31.92	734,660	-0.96(-2.92%)
Feb 15, 2023	31.91	32.96	31.78	32.88	690,871	+0.47(+1.45%)
Feb 14, 2023	31.91	32.48	31.49	32.41	987,472	+0.26(+0.81%)
Feb 13, 2023	32.27	32.38	32.04	32.15	779,834	-0.16(-0.50%)
Feb 10, 2023	32.59	32.69	31.98	32.31	611,630	-0.56(-1.70%)
Feb 09, 2023	33.40	33.81	32.78	32.87	571,091	-0.01(-0.03%)
Feb 08, 2023	33.55	33.78	32.79	32.88	486,455	-0.93(-2.75%)
Feb 07, 2023	32.93	33.89	32.83	33.81	550,893	+0.90(+2.73%)
Feb 06, 2023	33.46	33.57	32.51	32.91	862,608	-1.08(-3.18%)
Feb 03, 2023	33.98	34.63	33.77	33.99	841,781	-0.75(-2.16%)
Feb 02, 2023	34.78	35.18	34.29	34.74	1,000,100	+0.32(+0.93%)
Feb 01, 2023	33.18	34.47	33.18	34.42	833,020	+1.39(+4.21%)
Jan 31, 2023	32.66	33.10	32.61	33.03	1,071,196	+0.37(+1.13%)
Jan 30, 2023	32.62	32.88	32.27	32.66	640,414	-0.49(-1.48%)
Jan 27, 2023	32.38	33.43	32.26	33.15	626,802	+0.31(+0.94%)
Jan 26, 2023	33.16	33.44	32.41	32.84	497,644	-0.02(-0.06%)
Jan 25, 2023	32.00	32.89	31.97	32.86	506,868	+0.38(+1.17%)
Jan 24, 2023	33.26	33.68	32.45	32.48	641,374	-1.02(-3.04%)
Jan 23, 2023	32.74	33.51	32.61	33.50	974,956	+0.97(+2.98%)
Jan 20, 2023	31.93	32.56	31.51	32.53	1,101,747	+1.03(+3.27%)
Jan 19, 2023	31.45	31.87	31.01	31.50	894,665	-0.32(-1.01%)
Jan 18, 2023	32.27	32.72	31.66	31.82	1,823,463	-0.09(-0.28%)
Jan 17, 2023	31.24	31.91	31.24	31.91	1,319,704	+0.67(+2.14%)
Jan 13, 2023	30.46	31.24	30.34	31.24	970,233	+0.53(+1.73%)
Jan 12, 2023	31.19	31.19	30.19	30.71	1,170,771	-0.07(-0.23%)
Jan 11, 2023	31.25	31.27	30.39	30.78	959,976	-0.42(-1.35%)
Jan 10, 2023	30.56	31.21	30.47	31.20	947,972	+0.67(+2.19%)
Jan 09, 2023	30.75	31.17	30.44	30.53	1,257,422	+0.20(+0.66%)
Jan 06, 2023	29.69	30.70	29.38	30.33	1,251,832	+1.16(+3.98%)
Jan 05, 2023	29.07	29.33	28.64	29.17	1,226,605	-0.07(-0.24%)
Jan 04, 2023	29.50	30.04	28.90	29.24	1,170,884	+0.30(+1.04%)
Jan 03, 2023	29.23	29.33	28.73	28.94	631,745	+0.25(+0.87%)
Dec 30, 2022	28.22	28.72	27.76	28.69	631,644	+0.07(+0.24%)
Dec 29, 2022	27.85	28.90	27.77	28.62	610,883	+1.22(+4.45%)
Dec 28, 2022	27.50	27.79	27.36	27.40	929,412	-0.10(-0.36%)
Dec 27, 2022	27.38	27.65	26.71	27.50	624,250	+0.03(+0.11%)
Dec 23, 2022	26.85	27.47	26.59	27.47	567,648	+0.45(+1.67%)
Dec 22, 2022	27.16	27.25	26.47	27.02	880,851	-0.58(-2.10%)
Dec 21, 2022	27.27	27.71	27.19	27.60	831,105	+0.50(+1.85%)
Dec 20, 2022	26.63	27.34	26.51	27.10	847,484	+0.23(+0.86%)
Dec 19, 2022	27.56	27.59	26.58	26.87	1,283,473	-0.83(-3.00%)
Dec 16, 2022	28.21	29.26	27.22	27.70	14,578,350	-0.68(-2.40%)
Dec 15, 2022	29.11	29.34	28.32	28.38	1,380,081	-1.19(-4.02%)
Dec 14, 2022	30.64	30.88	29.45	29.57	1,405,829	-0.93(-3.05%)
Dec 13, 2022	31.28	31.63	30.23	30.50	1,197,998	+0.52(+1.73%)
Dec 12, 2022	29.08	29.99	29.08	29.98	1,099,843	+0.65(+2.22%)
Dec 09, 2022	28.96	29.73	28.63	29.33	893,041	+0.15(+0.51%)
Dec 08, 2022	28.88	29.27	28.46	29.18	1,101,634	+0.49(+1.71%)
Dec 07, 2022	28.31	29.20	28.31	28.69	1,005,781	+0.07(+0.24%)
Dec 06, 2022	29.47	29.74	28.26	28.62	1,288,198	-0.86(-2.92%)
Dec 05, 2022	29.87	30.25	29.25	29.48	1,864,699	+0.12(+0.41%)
Dec 02, 2022	28.95	29.57	28.65	29.36	1,852,100	-0.46(-1.54%)
Dec 01, 2022	31.10	32.16	29.78	29.82	2,165,897	-0.92(-2.99%)
Nov 30, 2022	29.30	30.75	28.75	30.74	1,462,233	+1.43(+4.88%)
Nov 29, 2022	29.15	29.94	28.98	29.31	971,603	+0.17(+0.58%)
Nov 28, 2022	29.12	29.50	28.68	29.14	1,029,837	-0.47(-1.59%)
Nov 25, 2022	30.21	30.21	29.60	29.61	242,558	-0.80(-2.63%)
Nov 23, 2022	29.61	30.48	29.51	30.41	613,452	+0.79(+2.67%)
Nov 22, 2022	28.94	30.43	28.65	29.62	501,203	+0.80(+2.78%)
Nov 21, 2022	29.15	29.26	28.64	28.82	498,198	-0.67(-2.27%)
Nov 18, 2022	30.09	30.09	29.17	29.49	464,258	+0.08(+0.27%)
Nov 17, 2022	28.70	29.79	28.66	29.41	792,186	+0.11(+0.38%)
Nov 16, 2022	29.88	30.16	29.20	29.30	989,503	-1.31(-4.28%)
Nov 15, 2022	31.01	31.31	30.53	30.61	1,080,885	+0.88(+2.96%)
Nov 14, 2022	30.58	30.68	29.70	29.73	822,958	-1.05(-3.41%)
Nov 11, 2022	29.74	30.98	29.68	30.78	891,528	+0.99(+3.32%)
Nov 10, 2022	28.78	29.85	28.60	29.79	1,184,179	+2.53(+9.28%)
Nov 09, 2022	27.52	27.76	27.20	27.26	473,811	-0.69(-2.47%)
Nov 08, 2022	28.49	28.64	27.67	27.95	659,275	-0.14(-0.50%)
Nov 07, 2022	27.86	28.26	27.02	28.09	1,411,173	+0.57(+2.07%)
Nov 04, 2022	27.85	27.95	27.05	27.52	1,374,004	+0.75(+2.80%)
Nov 03, 2022	26.40	27.30	26.31	26.77	1,326,246	-0.19(-0.70%)
Nov 02, 2022	28.25	28.44	26.91	26.96	1,138,972	-1.08(-3.85%)
Nov 01, 2022	28.50	28.58	27.89	28.04	1,003,868	+0.35(+1.26%)
Oct 31, 2022	27.60	27.94	27.22	27.69	1,175,342	-0.25(-0.89%)
Oct 28, 2022	26.64	27.98	26.48	27.94	805,276	+1.38(+5.20%)
Oct 27, 2022	27.25	27.54	26.50	26.56	1,252,022	-0.40(-1.48%)
Oct 26, 2022	26.88	27.48	26.70	26.96	875,210	-0.42(-1.53%)
Oct 25, 2022	26.73	27.54	26.69	27.38	852,253	+0.85(+3.20%)
Oct 24, 2022	26.80	26.80	26.18	26.53	782,418	-0.15(-0.56%)
Oct 21, 2022	25.87	26.81	25.57	26.68	1,221,702	+0.70(+2.69%)
Oct 20, 2022	26.14	26.67	25.76	25.98	1,034,968	-0.02(-0.08%)
Oct 19, 2022	26.04	26.51	25.85	26.00	926,778	-0.29(-1.10%)
Oct 18, 2022	27.59	27.59	26.04	26.29	1,595,936	-0.45(-1.68%)
Oct 17, 2022	26.28	26.95	26.05	26.74	1,279,342	+1.09(+4.25%)
Oct 14, 2022	27.23	27.44	25.61	25.65	1,392,240	-1.38(-5.11%)
Oct 13, 2022	25.57	27.71	25.29	27.03	1,382,900	+0.67(+2.54%)
Oct 12, 2022	26.16	26.75	25.80	26.36	1,297,799	+0.20(+0.76%)
Oct 11, 2022	27.03	27.49	25.70	26.16	1,748,278	-1.39(-5.05%)
Oct 10, 2022	27.28	27.69	26.68	27.55	1,640,588	+0.32(+1.18%)
Oct 07, 2022	28.42	28.45	26.87	27.23	3,917,941	-2.00(-6.84%)
Oct 06, 2022	29.41	30.44	28.73	29.23	5,104,970	-2.80(-8.74%)
Oct 05, 2022	31.04	32.03	30.55	32.03	1,042,169	+0.52(+1.65%)
Oct 04, 2022	31.55	32.00	30.88	31.51	824,182	+0.54(+1.74%)
Oct 03, 2022	29.88	31.08	29.63	30.97	760,500	+1.56(+5.30%)
Sep 30, 2022	30.30	30.63	29.35	29.41	767,080	-1.19(-3.89%)
Sep 29, 2022	30.22	30.61	29.92	30.60	636,653	-0.24(-0.78%)
Sep 28, 2022	29.63	31.06	29.47	30.84	1,037,061	+0.97(+3.25%)
Sep 27, 2022	30.27	30.56	29.35	29.87	940,907	+0.41(+1.39%)
Sep 26, 2022	29.95	30.25	29.21	29.46	906,723	-0.39(-1.31%)
Sep 23, 2022	29.46	29.95	29.19	29.85	977,467	-0.15(-0.50%)
Sep 22, 2022	30.61	30.66	29.80	30.00	890,742	-0.78(-2.53%)
Sep 21, 2022	31.05	32.17	30.72	30.78	671,549	-0.26(-0.84%)
Sep 20, 2022	31.24	31.43	30.74	31.04	515,564	-0.68(-2.14%)
Sep 19, 2022	31.03	31.90	30.81	31.72	712,017	+0.07(+0.22%)
Sep 16, 2022	31.72	32.05	31.12	31.65	1,401,649	-0.34(-1.06%)
Sep 15, 2022	32.43	32.83	31.84	31.99	810,398	-0.73(-2.23%)
Sep 14, 2022	32.86	33.30	32.40	32.72	1,356,510	-0.01(-0.03%)
Sep 13, 2022	33.65	34.08	32.66	32.73	977,609	-2.07(-5.95%)
Sep 12, 2022	35.03	35.68	34.42	34.80	1,460,193	-0.02(-0.06%)
Sep 09, 2022	34.53	34.96	34.31	34.82	1,092,256	+0.92(+2.71%)
Sep 08, 2022	33.72	34.43	33.49	33.90	1,254,733	-0.05(-0.15%)
Sep 07, 2022	34.01	34.55	33.51	33.95	1,676,149	+0.13(+0.38%)
Sep 06, 2022	34.60	35.24	33.43	33.82	1,741,334	-0.54(-1.57%)
Sep 02, 2022	34.22	35.15	32.80	34.36	2,103,930	+0.71(+2.11%)
Sep 01, 2022	35.01	35.24	29.52	33.65	6,145,589	-12.54(-27.15%)
Aug 31, 2022	46.76	47.34	45.34	46.19	1,719,827	-0.66(-1.41%)
Aug 30, 2022	47.99	48.03	46.26	46.85	1,457,781	-0.42(-0.89%)
Aug 29, 2022	48.54	48.94	46.93	47.27	1,469,313	-1.72(-3.51%)
Aug 26, 2022	52.65	52.65	48.75	48.99	823,775	-3.33(-6.36%)
Aug 25, 2022	50.55	52.45	50.38	52.32	1,009,030	+1.66(+3.28%)
Aug 24, 2022	51.57	51.57	50.59	50.66	588,508	-1.13(-2.18%)
Aug 23, 2022	51.41	52.25	51.41	51.79	432,871	+0.42(+0.82%)
Aug 22, 2022	52.14	52.35	51.06	51.37	538,912	-1.78(-3.35%)
Aug 19, 2022	53.67	53.94	52.85	53.15	509,962	-1.21(-2.23%)
Aug 18, 2022	52.39	54.52	52.33	54.36	648,037	+1.82(+3.46%)
Aug 17, 2022	53.90	53.90	51.89	52.54	699,149	-2.15(-3.93%)
Aug 16, 2022	54.60	55.02	54.20	54.69	584,530	-0.31(-0.56%)
Aug 15, 2022	54.78	55.14	54.36	55.00	777,036	+0.59(+1.08%)
Aug 12, 2022	53.00	54.49	52.66	54.41	1,357,434	+1.98(+3.78%)
Aug 11, 2022	53.36	53.65	52.34	52.43	1,116,707	-0.24(-0.46%)
Aug 10, 2022	52.62	53.59	51.56	52.67	1,674,349	+1.42(+2.77%)
Aug 09, 2022	53.64	54.75	50.77	51.25	835,999	-3.35(-6.14%)
Aug 08, 2022	55.31	55.95	54.21	54.60	674,945	-1.14(-2.05%)
Aug 05, 2022	55.52	56.28	55.03	55.74	679,187	-0.47(-0.84%)
Aug 04, 2022	56.33	56.91	55.53	56.21	876,750	+0.11(+0.20%)
Aug 03, 2022	55.14	56.71	54.40	56.10	2,139,620	+0.76(+1.37%)
Aug 02, 2022	58.14	58.30	54.89	55.34	1,936,268	-3.13(-5.35%)
Aug 01, 2022	62.00	65.51	57.82	58.47	1,853,809	-3.86(-6.19%)
Jul 29, 2022	60.69	62.49	60.64	62.33	422,990	+1.12(+1.83%)
Jul 28, 2022	60.61	61.29	59.53	61.21	286,750	+1.62(+2.72%)
Jul 27, 2022	58.17	60.12	58.17	59.59	398,865	+2.22(+3.87%)
Jul 26, 2022	57.43	57.67	56.88	57.37	188,954	-0.29(-0.50%)
Jul 25, 2022	58.16	58.63	57.00	57.66	382,121	-0.61(-1.05%)
Jul 22, 2022	60.09	60.09	57.02	58.27	365,001	-1.86(-3.09%)
Jul 21, 2022	58.98	60.15	58.42	60.13	282,413	+1.50(+2.56%)
Jul 20, 2022	56.70	58.73	56.37	58.63	402,552	+1.65(+2.90%)
Jul 19, 2022	55.39	57.33	55.32	56.98	261,734	+2.55(+4.68%)
Jul 18, 2022	55.92	55.92	54.23	54.43	294,600	-0.64(-1.16%)
Jul 15, 2022	54.75	55.11	53.69	55.07	374,392	+1.29(+2.40%)
Jul 14, 2022	52.60	53.99	51.94	53.78	275,729	+1.04(+1.97%)
Jul 13, 2022	51.46	53.08	51.46	52.74	276,248	+0.28(+0.53%)
Jul 12, 2022	52.94	53.76	52.21	52.46	347,588	-0.18(-0.34%)
Jul 11, 2022	52.92	53.31	52.33	52.64	382,656	-0.61(-1.15%)
Jul 08, 2022	52.35	53.41	51.93	53.25	563,496	+0.27(+0.51%)
Jul 07, 2022	52.49	53.35	52.45	52.98	594,819	+1.72(+3.36%)
Jul 06, 2022	52.03	52.91	51.15	51.26	649,585	-0.66(-1.27%)
Jul 05, 2022	50.58	51.96	49.91	51.92	399,813	-0.05(-0.10%)