Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.73	21.98	21.44	21.74	2,469,201	-0.50(-2.25%)
May 30, 2023	22.75	22.96	22.04	22.24	1,093,922	-0.17(-0.76%)
May 26, 2023	21.29	22.64	21.25	22.41	1,079,904	+1.26(+5.96%)
May 25, 2023	21.05	21.48	20.58	21.15	1,008,724	+0.37(+1.78%)
May 24, 2023	20.89	21.04	20.41	20.78	1,443,709	-0.67(-3.12%)
May 23, 2023	21.70	22.11	21.43	21.45	1,196,830	-0.26(-1.20%)
May 22, 2023	20.90	21.79	20.88	21.71	1,215,374	+0.50(+2.36%)
May 19, 2023	21.63	21.74	21.08	21.21	1,660,687	-0.26(-1.21%)
May 18, 2023	20.69	21.51	20.59	21.47	2,553,887	+0.88(+4.27%)
May 17, 2023	19.49	20.66	19.44	20.59	1,964,592	+1.30(+6.74%)
May 16, 2023	18.92	19.66	18.76	19.29	866,400	+0.17(+0.89%)
May 15, 2023	18.59	19.14	18.16	19.12	787,255	+0.66(+3.58%)
May 12, 2023	18.79	18.87	18.21	18.46	627,201	-0.25(-1.34%)
May 11, 2023	18.50	18.73	18.20	18.71	856,554	+0.07(+0.38%)
May 10, 2023	19.09	19.09	18.60	18.64	1,076,924	-0.17(-0.90%)
May 09, 2023	18.49	18.91	18.29	18.81	1,030,405	+0.04(+0.21%)
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%)