Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	30.30	30.63	29.35	29.41	767,080	-1.19(-3.89%)
Sep 29, 2022	30.22	30.61	29.92	30.60	636,653	-0.24(-0.78%)
Sep 28, 2022	29.63	31.06	29.47	30.84	1,037,061	+0.97(+3.25%)
Sep 27, 2022	30.27	30.56	29.35	29.87	940,907	+0.41(+1.39%)
Sep 26, 2022	29.95	30.25	29.21	29.46	906,723	-0.39(-1.31%)
Sep 23, 2022	29.46	29.95	29.19	29.85	977,467	-0.15(-0.50%)
Sep 22, 2022	30.61	30.66	29.80	30.00	890,742	-0.78(-2.53%)
Sep 21, 2022	31.05	32.17	30.72	30.78	671,549	-0.26(-0.84%)
Sep 20, 2022	31.24	31.43	30.74	31.04	515,564	-0.68(-2.14%)
Sep 19, 2022	31.03	31.90	30.81	31.72	712,017	+0.07(+0.22%)
Sep 16, 2022	31.72	32.05	31.12	31.65	1,401,649	-0.34(-1.06%)
Sep 15, 2022	32.43	32.83	31.84	31.99	810,398	-0.73(-2.23%)
Sep 14, 2022	32.86	33.30	32.40	32.72	1,356,510	-0.01(-0.03%)
Sep 13, 2022	33.65	34.08	32.66	32.73	977,609	-2.07(-5.95%)
Sep 12, 2022	35.03	35.68	34.42	34.80	1,460,193	-0.02(-0.06%)
Sep 09, 2022	34.53	34.96	34.31	34.82	1,092,256	+0.92(+2.71%)
Sep 08, 2022	33.72	34.43	33.49	33.90	1,254,733	-0.05(-0.15%)
Sep 07, 2022	34.01	34.55	33.51	33.95	1,676,149	+0.13(+0.38%)
Sep 06, 2022	34.60	35.24	33.43	33.82	1,741,334	-0.54(-1.57%)
Sep 02, 2022	34.22	35.15	32.80	34.36	2,103,930	+0.71(+2.11%)
Sep 01, 2022	35.01	35.24	29.52	33.65	6,145,589	-12.54(-27.15%)
Aug 31, 2022	46.76	47.34	45.34	46.19	1,719,827	-0.66(-1.41%)
Aug 30, 2022	47.99	48.03	46.26	46.85	1,457,781	-0.42(-0.89%)
Aug 29, 2022	48.54	48.94	46.93	47.27	1,469,313	-1.72(-3.51%)
Aug 26, 2022	52.65	52.65	48.75	48.99	823,775	-3.33(-6.36%)
Aug 25, 2022	50.55	52.45	50.38	52.32	1,009,030	+1.66(+3.28%)
Aug 24, 2022	51.57	51.57	50.59	50.66	588,508	-1.13(-2.18%)
Aug 23, 2022	51.41	52.25	51.41	51.79	432,871	+0.42(+0.82%)
Aug 22, 2022	52.14	52.35	51.06	51.37	538,912	-1.78(-3.35%)
Aug 19, 2022	53.67	53.94	52.85	53.15	509,962	-1.21(-2.23%)
Aug 18, 2022	52.39	54.52	52.33	54.36	648,037	+1.82(+3.46%)
Aug 17, 2022	53.90	53.90	51.89	52.54	699,149	-2.15(-3.93%)
Aug 16, 2022	54.60	55.02	54.20	54.69	584,530	-0.31(-0.56%)
Aug 15, 2022	54.78	55.14	54.36	55.00	777,036	+0.59(+1.08%)
Aug 12, 2022	53.00	54.49	52.66	54.41	1,357,434	+1.98(+3.78%)
Aug 11, 2022	53.36	53.65	52.34	52.43	1,116,707	-0.24(-0.46%)
Aug 10, 2022	52.62	53.59	51.56	52.67	1,674,349	+1.42(+2.77%)
Aug 09, 2022	53.64	54.75	50.77	51.25	835,999	-3.35(-6.14%)
Aug 08, 2022	55.31	55.95	54.21	54.60	674,945	-1.14(-2.05%)
Aug 05, 2022	55.52	56.28	55.03	55.74	679,187	-0.47(-0.84%)
Aug 04, 2022	56.33	56.91	55.53	56.21	876,750	+0.11(+0.20%)
Aug 03, 2022	55.14	56.71	54.40	56.10	2,139,620	+0.76(+1.37%)
Aug 02, 2022	58.14	58.30	54.89	55.34	1,936,268	-3.13(-5.35%)
Aug 01, 2022	62.00	65.51	57.82	58.47	1,853,809	-3.86(-6.19%)
Jul 29, 2022	60.69	62.49	60.64	62.33	422,990	+1.12(+1.83%)
Jul 28, 2022	60.61	61.29	59.53	61.21	286,750	+1.62(+2.72%)
Jul 27, 2022	58.17	60.12	58.17	59.59	398,865	+2.22(+3.87%)
Jul 26, 2022	57.43	57.67	56.88	57.37	188,954	-0.29(-0.50%)
Jul 25, 2022	58.16	58.63	57.00	57.66	382,121	-0.61(-1.05%)
Jul 22, 2022	60.09	60.09	57.02	58.27	365,001	-1.86(-3.09%)
Jul 21, 2022	58.98	60.15	58.42	60.13	282,413	+1.50(+2.56%)
Jul 20, 2022	56.70	58.73	56.37	58.63	402,552	+1.65(+2.90%)
Jul 19, 2022	55.39	57.33	55.32	56.98	261,734	+2.55(+4.68%)
Jul 18, 2022	55.92	55.92	54.23	54.43	294,600	-0.64(-1.16%)
Jul 15, 2022	54.75	55.11	53.69	55.07	374,392	+1.29(+2.40%)
Jul 14, 2022	52.60	53.99	51.94	53.78	275,729	+1.04(+1.97%)
Jul 13, 2022	51.46	53.08	51.46	52.74	276,248	+0.28(+0.53%)
Jul 12, 2022	52.94	53.76	52.21	52.46	347,588	-0.18(-0.34%)
Jul 11, 2022	52.92	53.31	52.33	52.64	382,656	-0.61(-1.15%)
Jul 08, 2022	52.35	53.41	51.93	53.25	563,496	+0.27(+0.51%)
Jul 07, 2022	52.49	53.35	52.45	52.98	594,819	+1.72(+3.36%)
Jul 06, 2022	52.03	52.91	51.15	51.26	649,585	-0.66(-1.27%)
Jul 05, 2022	50.58	51.96	49.91	51.92	399,813	-0.05(-0.10%)