Semtech Corp (NQ: SMTC )

Historical Prices

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