Semtech Corp (NQ: SMTC )

Historical Prices

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