Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	55.50	56.00	54.95	55.60	397,700	+0.10(+0.18%)
Sep 27, 2018	55.50	56.00	55.35	55.50	324,710	+0.00(+0.00%)
Sep 26, 2018	56.50	58.65	55.20	55.50	398,133	-0.95(-1.68%)
Sep 25, 2018	57.00	57.38	56.00	56.45	528,250	-0.45(-0.79%)
Sep 24, 2018	57.20	57.90	56.45	56.90	486,285	-0.40(-0.70%)
Sep 21, 2018	58.85	59.15	57.05	57.30	948,400	-1.60(-2.72%)
Sep 20, 2018	60.05	60.25	58.85	58.90	364,764	-0.90(-1.51%)
Sep 19, 2018	59.90	60.55	59.65	59.80	601,757	-0.15(-0.25%)
Sep 18, 2018	59.50	60.00	59.10	59.95	563,795	+0.50(+0.84%)
Sep 17, 2018	59.30	59.95	58.95	59.45	798,531	-0.05(-0.08%)
Sep 14, 2018	58.50	59.60	58.50	59.50	435,500	+1.00(+1.71%)
Sep 13, 2018	58.95	59.65	58.25	58.50	387,535	-0.35(-0.59%)
Sep 12, 2018	57.70	58.95	57.05	58.85	536,372	+0.35(+0.60%)
Sep 11, 2018	57.65	58.70	57.13	58.50	346,624	+0.80(+1.39%)
Sep 10, 2018	57.50	57.87	56.50	57.70	464,054	+0.95(+1.67%)
Sep 07, 2018	57.90	58.65	56.45	56.75	439,200	-0.95(-1.65%)
Sep 06, 2018	58.60	58.75	57.65	57.70	507,114	-0.95(-1.62%)
Sep 05, 2018	59.50	59.70	57.90	58.65	651,261	-1.10(-1.84%)
Sep 04, 2018	57.15	59.85	56.10	59.75	1,151,824	+0.00(+0.00%)
Aug 31, 2018		59.75	59.75	59.75	0	+2.90(+5.10%)
Aug 30, 2018	52.70	58.00	52.00	56.85	4,041,832	+6.95(+13.93%)
Aug 29, 2018	50.00	50.30	49.40	49.90	662,288	+0.00(+0.00%)
Aug 28, 2018	50.30	50.62	49.55	49.90	365,109	-0.35(-0.70%)
Aug 27, 2018	51.25	51.30	49.85	50.25	552,068	-0.20(-0.40%)
Aug 24, 2018	50.30	51.20	50.25	50.45	429,300	+0.50(+1.00%)
Aug 23, 2018	50.35	51.20	49.90	49.95	343,176	-0.75(-1.48%)
Aug 22, 2018	50.20	50.95	49.75	50.70	281,672	+0.25(+0.50%)
Aug 21, 2018	48.75	50.55	48.75	50.45	658,333	+1.95(+4.02%)
Aug 20, 2018	48.55	48.88	47.85	48.50	214,127	-0.05(-0.10%)
Aug 17, 2018	48.35	48.80	47.75	48.55	319,700	-0.15(-0.31%)
Aug 16, 2018	48.75	49.35	48.45	48.70	295,908	+0.20(+0.41%)
Aug 15, 2018	48.70	49.30	47.55	48.50	508,960	-0.35(-0.72%)
Aug 14, 2018	49.40	49.46	48.78	48.85	239,434	-0.30(-0.61%)
Aug 13, 2018	50.00	50.55	49.10	49.15	358,595	-0.75(-1.50%)
Aug 10, 2018	50.65	51.00	49.85	49.90	313,000	-1.45(-2.82%)
Aug 09, 2018	51.45	51.75	50.95	51.35	186,687	-0.10(-0.19%)
Aug 08, 2018	50.15	51.95	49.85	51.45	369,573	+1.20(+2.39%)
Aug 07, 2018	49.00	50.45	48.75	50.25	233,556	+1.40(+2.87%)
Aug 06, 2018	47.90	49.08	47.40	48.85	253,321	+1.05(+2.20%)
Aug 03, 2018	48.70	48.70	47.50	47.80	202,000	-0.85(-1.75%)
Aug 02, 2018	47.30	48.70	46.50	48.65	211,391	+0.85(+1.78%)
Aug 01, 2018	47.40	47.95	47.05	47.80	238,917	+0.35(+0.74%)
Jul 31, 2018	47.60	48.34	47.00	47.45	373,784	+0.15(+0.32%)
Jul 30, 2018	48.65	49.02	46.80	47.30	337,065	-1.45(-2.97%)
Jul 27, 2018	50.05	50.25	48.25	48.75	275,000	-1.30(-2.60%)
Jul 26, 2018	48.85	50.25	48.75	50.05	340,961	+1.25(+2.56%)
Jul 25, 2018	49.20	49.45	48.05	48.80	321,176	-0.55(-1.11%)
Jul 24, 2018	51.00	51.30	49.10	49.35	398,956	-1.50(-2.95%)
Jul 23, 2018	50.75	50.95	50.00	50.85	247,451	-0.15(-0.29%)
Jul 20, 2018	51.05	51.55	50.55	51.00	224,507	+0.20(+0.39%)
Jul 19, 2018	50.75	50.95	50.30	50.80	233,027	+0.05(+0.10%)
Jul 18, 2018	50.70	51.23	50.30	50.75	247,740	+0.10(+0.20%)
Jul 17, 2018	49.60	50.85	49.60	50.65	240,788	+0.85(+1.71%)
Jul 16, 2018	50.10	50.45	49.75	49.80	173,067	-0.35(-0.70%)
Jul 13, 2018	49.90	50.55	49.50	50.15	540,959	+0.20(+0.40%)
Jul 12, 2018	49.05	50.00	48.50	49.95	408,668	+1.10(+2.25%)
Jul 11, 2018	49.15	49.30	48.50	48.85	462,895	-0.65(-1.31%)
Jul 10, 2018	48.75	49.50	48.40	49.50	264,723	+0.95(+1.96%)
Jul 09, 2018	49.20	49.85	48.50	48.55	258,979	-0.50(-1.02%)
Jul 06, 2018	48.70	49.20	48.50	49.05	222,179	+0.30(+0.62%)
Jul 05, 2018	48.20	48.95	48.10	48.75	457,593	+0.95(+1.99%)
Jul 03, 2018		47.80	47.80	47.80	0	-0.35(-0.73%)