Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		72.09	72.09	72.09	120,651	+0.10(+0.14%)
Dec 30, 2020	71.07	72.30	71.07	71.99	120,651	+1.46(+2.07%)
Dec 29, 2020	71.95	72.09	70.04	70.53	163,486	-1.38(-1.92%)
Dec 28, 2020	72.66	73.02	71.79	71.91	164,042	+0.19(+0.26%)
Dec 24, 2020	71.15	71.82	70.87	71.72	112,500	+0.57(+0.80%)
Dec 23, 2020	71.73	72.12	71.05	71.15	185,219	-0.55(-0.77%)
Dec 22, 2020	71.36	72.37	70.93	71.70	341,620	+0.36(+0.50%)
Dec 21, 2020	70.32	71.52	70.01	71.34	274,447	-0.33(-0.46%)
Dec 18, 2020	72.00	73.91	71.33	71.67	1,122,500	-0.35(-0.49%)
Dec 17, 2020	71.17	72.30	70.40	72.02	343,180	+0.87(+1.22%)
Dec 16, 2020	73.17	73.49	70.90	71.15	341,612	-2.18(-2.97%)
Dec 15, 2020	72.03	73.40	71.87	73.33	295,108	+2.26(+3.18%)
Dec 14, 2020	70.42	71.93	70.42	71.07	386,234	+1.17(+1.67%)
Dec 11, 2020	68.84	70.35	68.05	69.90	231,700	+0.24(+0.34%)
Dec 10, 2020	69.03	70.25	67.97	69.66	263,416	+0.18(+0.26%)
Dec 09, 2020	71.43	72.16	69.26	69.48	478,060	-2.35(-3.27%)
Dec 08, 2020	70.32	71.92	70.25	71.83	505,458	+0.80(+1.13%)
Dec 07, 2020	70.73	71.32	70.00	71.03	469,451	-1.17(-1.62%)
Dec 04, 2020	70.24	72.27	69.28	72.20	381,000	+2.80(+4.03%)
Dec 03, 2020	68.09	69.96	66.37	69.40	773,585	+1.50(+2.21%)
Dec 02, 2020	68.00	69.35	67.42	67.90	404,881	-0.04(-0.06%)
Dec 01, 2020	68.40	68.79	67.30	67.94	648,255	+0.47(+0.70%)
Nov 30, 2020	69.63	70.00	67.15	67.47	505,727	-1.47(-2.13%)
Nov 27, 2020	68.15	69.50	68.15	68.94	117,700	+1.00(+1.47%)
Nov 25, 2020	68.25	68.78	67.48	67.94	417,100	-0.79(-1.15%)
Nov 24, 2020	69.22	69.31	67.69	68.73	441,905	+0.10(+0.15%)
Nov 23, 2020	69.66	69.80	68.24	68.63	355,985	-0.31(-0.45%)
Nov 20, 2020	67.31	70.08	67.31	68.94	417,300	+1.02(+1.50%)
Nov 19, 2020	66.01	68.06	66.01	67.92	374,725	+1.40(+2.10%)
Nov 18, 2020	67.76	68.02	65.94	66.52	400,970	-1.24(-1.83%)
Nov 17, 2020	67.06	68.17	66.05	67.76	348,922	+0.04(+0.06%)
Nov 16, 2020	66.06	67.75	65.71	67.72	380,601	+2.37(+3.63%)
Nov 13, 2020	64.80	65.65	64.23	65.35	197,500	+1.70(+2.67%)
Nov 12, 2020	65.04	65.62	63.32	63.65	378,604	-1.39(-2.14%)
Nov 11, 2020	64.60	65.23	64.00	65.04	247,300	+1.24(+1.94%)
Nov 10, 2020	64.59	65.55	63.35	63.80	479,908	-1.16(-1.79%)
Nov 09, 2020	66.40	68.13	64.92	64.96	366,705	+1.80(+2.85%)
Nov 06, 2020	62.00	63.37	61.22	63.16	218,900	+1.52(+2.47%)
Nov 05, 2020	59.51	61.72	59.51	61.64	459,428	+2.80(+4.76%)
Nov 04, 2020	56.73	59.08	55.98	58.84	363,002	+2.44(+4.33%)
Nov 03, 2020	54.80	56.62	54.50	56.40	401,471	+2.34(+4.33%)
Nov 02, 2020	55.76	55.97	53.70	54.06	354,578	-0.83(-1.51%)
Oct 30, 2020	54.68	55.29	53.90	54.89	323,300	-0.34(-0.62%)
Oct 29, 2020	52.36	55.43	52.23	55.23	606,419	+2.77(+5.29%)
Oct 28, 2020	54.45	54.64	52.40	52.45	353,803	-3.02(-5.44%)
Oct 27, 2020	56.13	56.32	54.98	55.47	216,748	-0.46(-0.82%)
Oct 26, 2020	56.48	56.85	55.06	55.93	167,748	-1.05(-1.84%)
Oct 23, 2020	57.01	57.52	56.48	56.98	226,100	+0.04(+0.07%)
Oct 22, 2020	56.25	57.18	55.61	56.94	284,882	+1.00(+1.79%)
Oct 21, 2020	56.40	56.94	55.94	55.94	232,646	-0.42(-0.75%)
Oct 20, 2020	56.87	56.97	55.93	56.36	295,289	+0.06(+0.11%)
Oct 19, 2020	56.37	57.12	55.95	56.30	285,191	-0.05(-0.09%)
Oct 16, 2020	57.36	57.64	56.20	56.35	204,500	-0.77(-1.35%)
Oct 15, 2020	56.16	57.17	55.88	57.12	262,122	+0.25(+0.44%)
Oct 14, 2020	58.22	58.39	56.84	56.87	211,184	-1.12(-1.93%)
Oct 13, 2020	58.31	58.59	57.73	57.99	204,054	-0.49(-0.84%)
Oct 12, 2020	58.43	58.78	57.87	58.48	243,917	+0.54(+0.93%)
Oct 09, 2020	57.48	58.22	57.20	57.94	288,200	+1.34(+2.37%)
Oct 08, 2020	56.55	56.95	56.12	56.60	360,842	+0.78(+1.40%)
Oct 07, 2020	55.59	56.19	55.53	55.82	324,273	+0.68(+1.23%)
Oct 06, 2020	54.60	56.39	54.58	55.14	476,597	+0.60(+1.10%)
Oct 05, 2020	52.62	54.59	52.03	54.54	366,473	+2.37(+4.54%)
Oct 02, 2020	52.70	53.42	52.10	52.17	267,900	-2.03(-3.75%)