Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2014	22.76	22.93	21.65	21.71	1,535,133	-1.10(-4.82%)
Jan 31, 2014	22.68	23.04	22.50	22.81	881,842	-0.23(-1.00%)
Jan 30, 2014	22.83	23.17	22.61	23.04	692,331	+0.37(+1.63%)
Jan 29, 2014	22.82	23.98	22.62	22.67	1,406,680	-0.29(-1.26%)
Jan 28, 2014	22.78	23.00	22.61	22.96	2,212,564	+0.11(+0.48%)
Jan 27, 2014	23.29	23.50	22.78	22.85	1,760,910	-0.37(-1.59%)
Jan 24, 2014	23.70	23.93	23.10	23.22	688,818	-0.58(-2.44%)
Jan 23, 2014	23.95	24.08	23.74	23.80	450,239	-0.33(-1.37%)
Jan 22, 2014	24.17	24.36	24.11	24.13	500,989	+0.07(+0.29%)
Jan 21, 2014	24.22	24.22	23.89	24.06	491,910	+0.03(+0.12%)
Jan 17, 2014	24.02	24.03	24.03	24.03	482,400	-0.11(-0.46%)
Jan 16, 2014	24.30	24.34	24.03	24.14	287,304	-0.23(-0.94%)
Jan 15, 2014	24.06	24.64	24.06	24.37	614,210	+0.31(+1.29%)
Jan 14, 2014	23.84	24.13	23.56	24.06	373,590	+0.41(+1.73%)
Jan 13, 2014	23.97	24.18	23.53	23.65	537,976	-0.36(-1.50%)
Jan 10, 2014	23.83	24.24	23.66	24.01	535,089	+0.14(+0.59%)
Jan 09, 2014	24.27	24.33	23.50	23.87	685,477	-0.25(-1.04%)
Jan 08, 2014	24.35	24.40	23.94	24.12	675,661	-0.19(-0.78%)
Jan 07, 2014	24.46	24.57	24.09	24.31	528,170	-0.01(-0.04%)
Jan 06, 2014	24.98	25.13	24.27	24.32	774,445	-0.52(-2.09%)
Jan 03, 2014	24.96	25.28	24.77	24.84	502,738	-0.10(-0.40%)
Jan 02, 2014	25.03	25.10	24.84	24.94	792,000	-0.34(-1.34%)
Dec 31, 2013	25.16	25.28	25.28	25.28	491,700	+0.10(+0.40%)
Dec 30, 2013	24.97	25.35	24.97	25.18	471,052	+0.16(+0.64%)
Dec 27, 2013	25.10	25.30	24.93	25.02	743,660	+0.01(+0.04%)
Dec 26, 2013	24.97	25.17	24.86	25.01	545,852	+0.06(+0.24%)
Dec 24, 2013	24.95	25.34	24.91	24.95	465,827	-0.04(-0.16%)
Dec 23, 2013	24.36	25.31	24.11	24.99	1,391,676	+0.79(+3.26%)
Dec 20, 2013	24.52	25.15	24.19	24.20	2,536,614	-0.47(-1.91%)
Dec 19, 2013	22.90	25.46	22.57	24.67	5,194,739	-3.40(-12.11%)
Dec 18, 2013	28.68	28.68	27.70	28.07	812,593	-0.49(-1.72%)
Dec 17, 2013	28.06	28.63	27.49	28.56	588,519	+0.86(+3.10%)
Dec 16, 2013	27.82	28.10	27.61	27.70	705,775	+0.06(+0.22%)
Dec 13, 2013	28.06	28.32	27.44	27.64	728,221	-0.36(-1.29%)
Dec 12, 2013	28.52	28.73	27.93	28.00	668,676	-0.49(-1.72%)
Dec 11, 2013	28.56	28.83	28.09	28.49	931,607	-0.11(-0.38%)
Dec 10, 2013	29.27	29.60	28.55	28.60	1,160,736	-0.81(-2.75%)
Dec 09, 2013	29.74	30.07	29.27	29.41	417,463	-0.35(-1.18%)
Dec 06, 2013	29.80	30.18	29.67	29.76	0	+0.33(+1.12%)
Dec 05, 2013	29.27	29.84	29.27	29.43	0	+0.12(+0.41%)
Dec 04, 2013	29.34	29.79	29.05	29.31	0	-0.09(-0.31%)
Dec 03, 2013	29.15	29.98	29.00	29.40	0	+0.14(+0.48%)