Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)