Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	58.96	59.42	57.86	58.65	730,605	-1.03(-1.73%)
Aug 28, 2020	60.24	60.39	59.08	59.68	479,200	+0.11(+0.18%)
Aug 27, 2020	57.28	60.25	56.11	59.57	1,159,288	-3.33(-5.29%)
Aug 26, 2020	63.06	63.80	62.22	62.90	608,451	+0.25(+0.40%)
Aug 25, 2020	61.84	62.92	61.81	62.65	435,199	+0.36(+0.58%)
Aug 24, 2020	61.94	62.38	61.31	62.29	365,389	+1.26(+2.06%)
Aug 21, 2020	61.81	62.10	60.45	61.03	314,500	-0.34(-0.55%)
Aug 20, 2020	60.28	61.79	60.10	61.37	528,982	+0.29(+0.47%)
Aug 19, 2020	62.04	62.39	60.80	61.08	474,868	-0.70(-1.13%)
Aug 18, 2020	63.16	63.17	61.56	61.78	630,233	-1.07(-1.70%)
Aug 17, 2020	63.66	63.80	62.43	62.85	560,439	-0.18(-0.29%)
Aug 14, 2020	63.34	64.03	62.41	63.03	464,500	-0.50(-0.79%)
Aug 13, 2020	64.06	64.06	63.22	63.53	349,086	-0.47(-0.73%)
Aug 12, 2020	62.88	64.10	62.53	64.00	374,779	+1.65(+2.65%)
Aug 11, 2020	60.77	63.21	60.77	62.35	801,912	+1.89(+3.13%)
Aug 10, 2020	59.04	60.56	59.01	60.46	477,277	+1.58(+2.68%)
Aug 07, 2020	58.42	59.12	57.95	58.88	439,800	+0.29(+0.49%)
Aug 06, 2020	58.41	58.80	57.77	58.59	337,119	+0.27(+0.46%)
Aug 05, 2020	58.89	58.89	57.23	58.32	489,252	-0.14(-0.24%)
Aug 04, 2020	57.18	58.47	57.02	58.46	343,456	+1.27(+2.22%)
Aug 03, 2020	56.20	57.27	56.05	57.19	361,964	+1.46(+2.62%)
Jul 31, 2020	55.03	55.78	53.91	55.73	473,500	+0.62(+1.13%)
Jul 30, 2020	53.56	55.19	53.56	55.11	286,161	+0.65(+1.19%)
Jul 29, 2020	53.16	54.64	52.70	54.46	250,609	+1.76(+3.34%)
Jul 28, 2020	53.51	53.81	52.65	52.70	303,088	-1.31(-2.43%)
Jul 27, 2020	52.19	54.01	52.19	54.01	432,709	+2.32(+4.49%)
Jul 24, 2020	51.41	52.45	51.14	51.69	225,300	-0.49(-0.94%)
Jul 23, 2020	52.36	53.04	51.59	52.18	292,125	-0.35(-0.67%)
Jul 22, 2020	52.87	53.31	52.24	52.53	307,501	-0.35(-0.66%)
Jul 21, 2020	54.23	54.23	52.52	52.88	220,060	-0.75(-1.40%)
Jul 20, 2020	52.92	54.53	52.86	53.63	266,728	+0.64(+1.21%)
Jul 17, 2020	52.49	53.61	52.49	52.99	185,900	+0.53(+1.01%)
Jul 16, 2020	52.86	52.86	52.08	52.46	258,115	-0.84(-1.58%)
Jul 15, 2020	53.44	53.87	52.15	53.30	496,880	+0.43(+0.81%)
Jul 14, 2020	52.16	52.97	51.00	52.87	469,462	+0.53(+1.01%)
Jul 13, 2020	54.29	55.62	52.29	52.34	458,929	-1.36(-2.53%)
Jul 10, 2020	53.97	54.39	53.22	53.70	398,900	-0.43(-0.79%)
Jul 09, 2020	53.83	54.55	52.03	54.13	421,577	+0.04(+0.07%)
Jul 08, 2020	54.53	54.54	53.19	54.09	278,374	+0.83(+1.56%)
Jul 07, 2020	53.28	54.84	53.23	53.26	363,352	-0.51(-0.95%)
Jul 06, 2020	53.80	54.10	53.28	53.77	293,057	+1.28(+2.44%)
Jul 02, 2020	52.19	52.87	51.79	52.49	373,800	+1.44(+2.82%)
Jul 01, 2020	52.09	52.29	50.73	51.05	394,787	-1.17(-2.24%)
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%)