Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.63	29.43	28.63	29.20	660,089	+0.71(+2.49%)
Jul 28, 2023	28.19	28.54	27.90	28.49	547,813	+0.81(+2.93%)
Jul 27, 2023	28.54	29.04	27.62	27.68	725,161	-0.39(-1.39%)
Jul 26, 2023	27.67	28.27	27.48	28.07	565,569	+0.12(+0.43%)
Jul 25, 2023	27.60	28.18	27.50	27.95	694,297	+0.37(+1.34%)
Jul 24, 2023	27.28	28.02	27.28	27.58	658,932	+0.38(+1.40%)
Jul 21, 2023	27.75	28.05	27.11	27.20	1,065,677	-0.26(-0.95%)
Jul 20, 2023	28.22	28.30	27.37	27.46	1,978,379	-1.23(-4.29%)
Jul 19, 2023	29.61	29.71	28.67	28.69	1,185,570	-0.93(-3.14%)
Jul 18, 2023	29.43	29.97	29.36	29.62	1,294,248	+0.19(+0.65%)
Jul 17, 2023	28.44	29.47	28.20	29.43	1,409,863	+0.92(+3.23%)
Jul 14, 2023	29.23	29.70	28.38	28.51	1,741,567	-0.64(-2.20%)
Jul 13, 2023	27.99	29.26	27.85	29.15	1,870,448	+1.24(+4.44%)
Jul 12, 2023	27.85	28.43	27.80	27.91	2,107,508	+0.59(+2.16%)
Jul 11, 2023	26.95	27.52	26.57	27.32	1,723,895	+0.46(+1.71%)
Jul 10, 2023	26.26	26.92	26.14	26.86	1,964,045	+0.76(+2.91%)
Jul 07, 2023	25.34	26.39	25.32	26.10	1,231,090	+0.93(+3.69%)
Jul 06, 2023	25.11	25.45	24.71	25.17	760,889	-0.44(-1.72%)
Jul 05, 2023	26.09	26.09	25.53	25.61	1,547,883	-0.55(-2.10%)
Jul 03, 2023	25.60	26.21	25.58	26.16	783,841	+0.70(+2.75%)
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	-0.49(-2.12%)
Jun 14, 2023	23.30	23.67	22.97	23.09	1,519,713	-0.25(-1.07%)
Jun 13, 2023	23.35	24.10	22.92	23.34	2,378,967	+0.52(+2.28%)
Jun 12, 2023	21.68	23.12	21.61	22.82	2,992,342	+1.42(+6.64%)
Jun 09, 2023	23.61	23.92	21.35	21.40	3,800,019	-2.12(-9.01%)
Jun 08, 2023	26.88	27.37	22.71	23.52	8,115,663	+1.09(+4.86%)
Jun 07, 2023	22.33	22.95	22.33	22.43	2,663,897	+0.34(+1.54%)
Jun 06, 2023	21.74	22.46	21.74	22.09	1,308,381	+0.19(+0.87%)
Jun 05, 2023	22.37	22.53	21.76	21.90	1,303,319	-0.71(-3.14%)
Jun 02, 2023	22.51	22.67	21.92	22.61	965,076	+0.38(+1.71%)
Jun 01, 2023	21.74	22.50	21.41	22.23	1,393,919	+0.49(+2.25%)
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%)