Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	50.67	52.60	50.28	52.22	404,220	+1.46(+2.88%)
Jun 29, 2020	51.01	51.01	49.60	50.76	274,811	+0.46(+0.91%)
Jun 26, 2020	50.73	51.08	49.78	50.30	724,900	-0.80(-1.57%)
Jun 25, 2020	50.05	51.15	49.10	51.10	387,493	+1.02(+2.04%)
Jun 24, 2020	50.35	51.29	49.31	50.08	417,530	-1.51(-2.93%)
Jun 23, 2020	52.45	52.45	51.34	51.59	635,698	-0.03(-0.06%)
Jun 22, 2020	50.77	51.89	49.70	51.62	451,230	+0.84(+1.65%)
Jun 19, 2020	52.05	53.01	50.29	50.78	1,370,300	-0.76(-1.47%)
Jun 18, 2020	52.05	52.55	51.34	51.54	381,865	-0.77(-1.47%)
Jun 17, 2020	52.96	53.30	51.98	52.31	397,462	-0.26(-0.49%)
Jun 16, 2020	52.86	53.73	51.93	52.57	521,905	+1.69(+3.32%)
Jun 15, 2020	49.00	51.21	48.50	50.88	994,789	+0.29(+0.57%)
Jun 12, 2020	51.58	51.58	49.27	50.59	472,700	+0.94(+1.89%)
Jun 11, 2020	52.20	52.56	49.54	49.65	572,123	-4.70(-8.65%)
Jun 10, 2020	54.39	55.18	53.65	54.35	507,735	+0.41(+0.76%)
Jun 09, 2020	53.20	54.26	52.87	53.94	507,362	-0.27(-0.50%)
Jun 08, 2020	56.68	57.01	53.76	54.21	615,084	-2.08(-3.70%)
Jun 05, 2020	55.23	58.23	55.23	56.29	699,600	+2.25(+4.16%)
Jun 04, 2020	53.29	54.52	53.03	54.04	513,090	+0.03(+0.06%)
Jun 03, 2020	53.77	55.00	53.77	54.01	685,917	+1.24(+2.35%)
Jun 02, 2020	52.64	53.26	51.52	52.77	769,875	+0.19(+0.36%)
Jun 01, 2020	52.64	53.09	52.14	52.58	562,360	-0.60(-1.13%)
May 29, 2020	51.24	53.37	50.88	53.18	732,100	+1.74(+3.38%)
May 28, 2020	57.00	57.00	50.60	51.44	1,325,937	+1.23(+2.45%)
May 27, 2020	49.67	50.43	47.87	50.21	460,996	+1.16(+2.36%)
May 26, 2020	49.01	49.93	48.63	49.05	431,406	+1.93(+4.10%)
May 22, 2020	46.98	47.22	46.30	47.12	222,700	+0.52(+1.12%)
May 21, 2020	47.78	48.49	46.30	46.60	463,793	-1.44(-3.00%)
May 20, 2020	46.44	48.25	45.98	48.04	350,433	+2.81(+6.21%)
May 19, 2020	46.10	47.13	45.17	45.23	341,914	-1.20(-2.58%)
May 18, 2020	43.68	46.68	42.88	46.43	562,826	+4.04(+9.53%)
May 15, 2020	42.36	42.59	41.51	42.39	379,200	-0.61(-1.42%)
May 14, 2020	41.93	43.07	40.81	43.00	388,218	+0.30(+0.70%)
May 13, 2020	43.65	44.11	42.04	42.70	317,231	-0.94(-2.15%)
May 12, 2020	45.77	45.97	43.60	43.64	323,056	-1.98(-4.34%)
May 11, 2020	45.04	46.15	44.75	45.62	399,028	-0.36(-0.78%)
May 08, 2020	45.21	46.03	44.50	45.98	323,400	+1.70(+3.84%)
May 07, 2020	43.95	44.66	43.11	44.28	290,188	+1.02(+2.36%)
May 06, 2020	44.25	44.84	43.05	43.26	304,540	-0.58(-1.32%)
May 05, 2020	43.70	44.94	43.15	43.84	410,840	+1.67(+3.96%)
May 04, 2020	42.17	42.60	41.37	42.17	430,694	-0.51(-1.19%)
May 01, 2020	43.69	47.03	42.08	42.68	439,400	-2.56(-5.66%)
Apr 30, 2020	46.74	46.74	45.20	45.24	450,722	-2.70(-5.63%)
Apr 29, 2020	45.93	48.22	45.36	47.94	421,665	+3.56(+8.02%)
Apr 28, 2020	45.71	45.97	44.31	44.38	390,761	-0.20(-0.45%)
Apr 27, 2020	43.70	45.16	43.10	44.58	314,736	+1.40(+3.24%)
Apr 24, 2020	42.15	43.30	41.78	43.18	213,500	+0.88(+2.08%)
Apr 23, 2020	42.72	43.14	41.94	42.30	282,211	-0.20(-0.47%)
Apr 22, 2020	40.14	42.90	39.25	42.50	505,296	+3.60(+9.25%)
Apr 21, 2020	40.28	40.84	38.83	38.90	663,358	-2.38(-5.77%)
Apr 20, 2020	42.11	42.38	41.24	41.28	415,166	-1.60(-3.73%)
Apr 17, 2020	44.27	44.93	42.31	42.88	578,500	-0.21(-0.49%)
Apr 16, 2020	42.88	43.24	42.02	43.09	427,409	+0.64(+1.51%)
Apr 15, 2020	43.09	43.62	41.80	42.45	449,627	-2.28(-5.10%)
Apr 14, 2020	44.22	44.87	43.29	44.73	332,038	+1.95(+4.56%)
Apr 13, 2020	42.98	43.82	42.27	42.78	280,200	-0.51(-1.18%)
Apr 09, 2020	44.18	45.47	42.49	43.29	684,700	-0.26(-0.60%)
Apr 08, 2020	42.09	44.00	40.63	43.55	535,778	+2.23(+5.40%)
Apr 07, 2020	42.20	42.70	40.40	41.32	737,017	+0.64(+1.57%)
Apr 06, 2020	38.27	40.94	37.76	40.68	664,791	+4.02(+10.97%)
Apr 03, 2020	36.03	37.55	35.67	36.66	544,200	+0.25(+0.69%)
Apr 02, 2020	35.11	36.85	34.71	36.41	398,047	+1.27(+3.61%)