Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	44.70	45.66	43.82	44.94	644,725	+0.94(+2.14%)
Oct 30, 2018	43.08	44.27	42.88	44.00	340,885	+0.88(+2.04%)
Oct 29, 2018	44.37	45.10	42.45	43.12	280,328	-0.81(-1.84%)
Oct 26, 2018	43.33	44.57	42.00	43.93	398,700	-0.20(-0.45%)
Oct 25, 2018	43.11	44.55	41.90	44.13	502,608	+1.21(+2.82%)
Oct 24, 2018	47.10	47.51	42.91	42.92	999,411	-5.14(-10.69%)
Oct 23, 2018	47.77	48.44	47.07	48.06	411,789	-0.67(-1.37%)
Oct 22, 2018	48.91	49.16	48.34	48.73	299,247	+0.13(+0.27%)
Oct 19, 2018	49.61	50.13	48.44	48.60	265,300	-1.06(-2.13%)
Oct 18, 2018	50.34	50.46	49.10	49.66	388,279	-1.19(-2.34%)
Oct 17, 2018	51.56	51.72	50.26	50.85	331,349	-0.52(-1.01%)
Oct 16, 2018	49.92	51.49	49.77	51.37	381,581	+1.90(+3.84%)
Oct 15, 2018	49.51	50.05	48.63	49.47	319,865	-0.03(-0.06%)
Oct 12, 2018	50.02	50.80	48.89	49.50	462,700	+0.49(+1.00%)
Oct 11, 2018	48.83	50.40	48.03	49.01	539,422	-0.40(-0.81%)
Oct 10, 2018	50.26	50.46	49.29	49.41	538,238	-1.35(-2.66%)
Oct 09, 2018	51.62	52.45	50.45	50.76	641,699	-0.87(-1.69%)
Oct 08, 2018	51.95	52.39	50.91	51.63	501,372	-0.61(-1.17%)
Oct 05, 2018	54.09	54.45	51.71	52.24	522,900	-1.87(-3.46%)
Oct 04, 2018	54.24	54.66	53.40	54.11	474,886	-0.58(-1.06%)
Oct 03, 2018	54.60	54.82	53.80	54.69	559,592	+0.19(+0.35%)
Oct 02, 2018	54.55	55.77	54.35	54.50	296,346	-0.20(-0.37%)
Oct 01, 2018	55.76	56.39	54.52	54.70	422,265	-0.90(-1.62%)
Sep 28, 2018	55.50	56.00	54.95	55.60	397,700	+0.10(+0.18%)
Sep 27, 2018	55.50	56.00	55.35	55.50	324,710	+0.00(+0.00%)
Sep 26, 2018	56.50	58.65	55.20	55.50	398,133	-0.95(-1.68%)
Sep 25, 2018	57.00	57.38	56.00	56.45	528,250	-0.45(-0.79%)
Sep 24, 2018	57.20	57.90	56.45	56.90	486,285	-0.40(-0.70%)
Sep 21, 2018	58.85	59.15	57.05	57.30	948,400	-1.60(-2.72%)
Sep 20, 2018	60.05	60.25	58.85	58.90	364,764	-0.90(-1.51%)
Sep 19, 2018	59.90	60.55	59.65	59.80	601,757	-0.15(-0.25%)
Sep 18, 2018	59.50	60.00	59.10	59.95	563,795	+0.50(+0.84%)
Sep 17, 2018	59.30	59.95	58.95	59.45	798,531	-0.05(-0.08%)
Sep 14, 2018	58.50	59.60	58.50	59.50	435,500	+1.00(+1.71%)
Sep 13, 2018	58.95	59.65	58.25	58.50	387,535	-0.35(-0.59%)
Sep 12, 2018	57.70	58.95	57.05	58.85	536,372	+0.35(+0.60%)
Sep 11, 2018	57.65	58.70	57.13	58.50	346,624	+0.80(+1.39%)
Sep 10, 2018	57.50	57.87	56.50	57.70	464,054	+0.95(+1.67%)
Sep 07, 2018	57.90	58.65	56.45	56.75	439,200	-0.95(-1.65%)
Sep 06, 2018	58.60	58.75	57.65	57.70	507,114	-0.95(-1.62%)
Sep 05, 2018	59.50	59.70	57.90	58.65	651,261	-1.10(-1.84%)
Sep 04, 2018	57.15	59.85	56.10	59.75	1,151,824	+0.00(+0.00%)
Aug 31, 2018		59.75	59.75	59.75	0	+2.90(+5.10%)
Aug 30, 2018	52.70	58.00	52.00	56.85	4,041,832	+6.95(+13.93%)
Aug 29, 2018	50.00	50.30	49.40	49.90	662,288	+0.00(+0.00%)
Aug 28, 2018	50.30	50.62	49.55	49.90	365,109	-0.35(-0.70%)
Aug 27, 2018	51.25	51.30	49.85	50.25	552,068	-0.20(-0.40%)
Aug 24, 2018	50.30	51.20	50.25	50.45	429,300	+0.50(+1.00%)
Aug 23, 2018	50.35	51.20	49.90	49.95	343,176	-0.75(-1.48%)
Aug 22, 2018	50.20	50.95	49.75	50.70	281,672	+0.25(+0.50%)
Aug 21, 2018	48.75	50.55	48.75	50.45	658,333	+1.95(+4.02%)
Aug 20, 2018	48.55	48.88	47.85	48.50	214,127	-0.05(-0.10%)
Aug 17, 2018	48.35	48.80	47.75	48.55	319,700	-0.15(-0.31%)
Aug 16, 2018	48.75	49.35	48.45	48.70	295,908	+0.20(+0.41%)
Aug 15, 2018	48.70	49.30	47.55	48.50	508,960	-0.35(-0.72%)
Aug 14, 2018	49.40	49.46	48.78	48.85	239,434	-0.30(-0.61%)
Aug 13, 2018	50.00	50.55	49.10	49.15	358,595	-0.75(-1.50%)
Aug 10, 2018	50.65	51.00	49.85	49.90	313,000	-1.45(-2.82%)
Aug 09, 2018	51.45	51.75	50.95	51.35	186,687	-0.10(-0.19%)
Aug 08, 2018	50.15	51.95	49.85	51.45	369,573	+1.20(+2.39%)
Aug 07, 2018	49.00	50.45	48.75	50.25	233,556	+1.40(+2.87%)
Aug 06, 2018	47.90	49.08	47.40	48.85	253,321	+1.05(+2.20%)
Aug 03, 2018	48.70	48.70	47.50	47.80	202,000	-0.85(-1.75%)
Aug 02, 2018	47.30	48.70	46.50	48.65	211,391	+0.85(+1.78%)