Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.74	24.06	23.35	23.98	324,700	+0.14(+0.59%)
Apr 29, 2014	24.43	24.43	23.78	23.84	270,012	-0.40(-1.65%)
Apr 28, 2014	24.37	24.79	23.46	24.24	408,708	-0.01(-0.04%)
Apr 25, 2014	25.11	25.21	23.98	24.25	396,220	-1.08(-4.26%)
Apr 24, 2014	25.55	25.55	24.92	25.33	425,292	-0.06(-0.24%)
Apr 23, 2014	25.50	25.63	25.24	25.39	410,633	-0.22(-0.86%)
Apr 22, 2014	24.72	25.65	24.48	25.61	548,221	+0.91(+3.68%)
Apr 21, 2014	24.70	24.91	24.04	24.70	194,623	+0.12(+0.49%)
Apr 17, 2014	24.40	24.58	24.58	24.58	258,100	+0.19(+0.78%)
Apr 16, 2014	24.64	25.07	24.01	24.39	211,533	-0.13(-0.53%)
Apr 15, 2014	24.51	24.62	23.82	24.52	379,412	+0.09(+0.37%)
Apr 14, 2014	24.74	24.74	23.99	24.43	373,484	-0.01(-0.04%)
Apr 11, 2014	24.93	25.21	24.31	24.44	496,467	-0.70(-2.78%)
Apr 10, 2014	25.50	25.50	25.09	25.14	739,675	-0.38(-1.49%)
Apr 09, 2014	25.50	25.53	25.12	25.52	478,542	+0.02(+0.08%)
Apr 08, 2014	25.16	25.57	25.12	25.50	360,922	+0.32(+1.27%)
Apr 07, 2014	25.15	25.35	24.96	25.18	519,254	+0.05(+0.20%)
Apr 04, 2014	26.13	26.14	24.88	25.13	422,494	-0.79(-3.05%)
Apr 03, 2014	25.84	26.18	25.74	25.92	205,148	+0.07(+0.27%)
Apr 02, 2014	25.81	25.93	25.62	25.85	793,590	+0.08(+0.31%)
Apr 01, 2014	25.37	25.86	25.37	25.77	536,279	+0.43(+1.70%)
Mar 31, 2014	25.03	25.56	24.88	25.34	694,876	+0.53(+2.14%)
Mar 28, 2014	24.94	25.23	24.76	24.81	644,396	-0.12(-0.48%)
Mar 27, 2014	25.45	25.70	24.88	24.93	501,157	-0.54(-2.12%)
Mar 26, 2014	26.50	26.54	25.47	25.47	511,931	-0.82(-3.12%)
Mar 25, 2014	26.29	26.72	26.11	26.29	417,179	+0.10(+0.38%)
Mar 24, 2014	26.36	26.36	25.72	26.19	476,226	-0.07(-0.27%)
Mar 21, 2014	26.58	26.80	26.14	26.26	733,545	-0.20(-0.76%)
Mar 20, 2014	26.28	26.53	26.18	26.46	326,226	+0.16(+0.61%)
Mar 19, 2014	26.43	26.68	26.14	26.30	406,445	-0.15(-0.57%)
Mar 18, 2014	25.83	26.60	25.83	26.45	323,235	+0.62(+2.40%)
Mar 17, 2014	25.75	25.99	25.70	25.83	288,765	+0.28(+1.10%)
Mar 14, 2014	25.07	25.71	25.07	25.55	392,193	+0.38(+1.51%)
Mar 13, 2014	25.74	25.89	25.00	25.17	588,862	-0.54(-2.10%)
Mar 12, 2014	25.57	25.97	25.43	25.71	328,734	+0.00(+0.00%)
Mar 11, 2014	25.86	26.31	25.59	25.71	500,334	-0.09(-0.35%)
Mar 10, 2014	25.65	26.14	25.49	25.80	645,216	+0.08(+0.31%)
Mar 07, 2014	26.23	26.63	25.66	25.72	488,695	-0.50(-1.91%)
Mar 06, 2014	26.35	27.34	25.79	26.22	1,648,802	+0.63(+2.46%)
Mar 05, 2014	25.46	25.63	25.32	25.59	729,618	+0.13(+0.51%)
Mar 04, 2014	25.03	25.73	25.03	25.46	843,005	+0.80(+3.24%)
Mar 03, 2014	24.77	25.04	24.55	24.66	498,230	-0.29(-1.16%)
Feb 28, 2014	25.10	25.10	24.85	24.95	532,310	-0.09(-0.36%)
Feb 27, 2014	24.93	25.19	24.69	25.04	559,179	+0.11(+0.44%)
Feb 26, 2014	24.85	25.21	24.84	24.93	630,133	+0.19(+0.77%)
Feb 25, 2014	24.62	24.83	24.41	24.74	599,376	+0.19(+0.77%)
Feb 24, 2014	24.81	25.09	24.52	24.55	922,000	+0.22(+0.90%)
Feb 21, 2014	24.34	24.45	24.04	24.33	583,448	+0.07(+0.29%)
Feb 20, 2014	23.91	24.41	23.88	24.26	614,911	+0.42(+1.76%)
Feb 19, 2014	23.53	23.86	23.47	23.84	641,038	+0.28(+1.19%)
Feb 18, 2014	23.46	23.73	23.27	23.56	349,229	+0.14(+0.60%)
Feb 14, 2014	23.38	23.42	23.42	23.42	452,300	+0.04(+0.17%)
Feb 13, 2014	23.10	23.46	23.10	23.38	586,762	+0.08(+0.34%)
Feb 12, 2014	23.02	23.47	23.02	23.30	478,661	+0.28(+1.22%)
Feb 11, 2014	22.70	23.12	22.70	23.02	388,465	+0.38(+1.68%)
Feb 10, 2014	22.22	22.66	22.01	22.64	362,016	+0.40(+1.80%)
Feb 07, 2014	22.11	22.30	21.98	22.24	1,371,710	+0.23(+1.04%)
Feb 06, 2014	21.69	22.14	21.38	22.01	1,025,203	+0.39(+1.80%)
Feb 05, 2014	21.83	21.94	21.56	21.62	1,120,306	-0.37(-1.68%)
Feb 04, 2014	21.82	22.14	21.75	21.99	1,655,982	+0.28(+1.29%)