Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	49.48	49.71	48.05	48.61	500,537	-0.41(-0.84%)
Sep 27, 2019	50.37	50.37	48.41	49.02	994,500	-1.10(-2.19%)
Sep 26, 2019	49.15	50.78	48.05	50.12	1,279,715	+2.78(+5.87%)
Sep 25, 2019	46.14	47.57	45.70	47.34	393,679	+1.21(+2.62%)
Sep 24, 2019	47.78	48.08	45.85	46.13	524,530	-1.32(-2.78%)
Sep 23, 2019	46.36	47.85	45.47	47.45	424,080	+0.78(+1.67%)
Sep 20, 2019	47.51	47.83	46.37	46.67	808,700	-0.79(-1.66%)
Sep 19, 2019	48.84	49.00	47.27	47.46	492,747	-1.12(-2.31%)
Sep 18, 2019	48.80	49.03	47.85	48.58	532,144	-0.14(-0.29%)
Sep 17, 2019	48.44	48.75	47.82	48.72	284,779	-0.03(-0.06%)
Sep 16, 2019	48.15	49.21	47.82	48.75	369,548	-0.14(-0.29%)
Sep 13, 2019	48.50	49.26	47.88	48.89	610,600	+0.60(+1.24%)
Sep 12, 2019	47.84	48.59	47.01	48.29	761,357	+0.98(+2.07%)
Sep 11, 2019	46.22	47.41	45.19	47.31	480,834	+1.30(+2.83%)
Sep 10, 2019	45.05	46.20	44.72	46.01	479,124	+0.61(+1.34%)
Sep 09, 2019	44.79	45.79	44.76	45.40	607,662	+0.71(+1.59%)
Sep 06, 2019	44.30	45.13	44.03	44.69	557,500	+0.61(+1.38%)
Sep 05, 2019	42.27	44.40	42.01	44.08	805,947	+2.55(+6.14%)
Sep 04, 2019	41.40	42.24	40.59	41.53	614,488	+0.66(+1.61%)
Sep 03, 2019	41.39	42.31	40.71	40.87	697,363	-1.10(-2.62%)
Aug 30, 2019	42.04	42.56	41.77	41.97	684,000	+0.05(+0.12%)
Aug 29, 2019	43.71	44.89	41.77	41.92	1,113,087	-1.03(-2.40%)
Aug 28, 2019	42.74	43.25	42.01	42.95	793,585	-0.20(-0.46%)
Aug 27, 2019	43.94	44.02	42.71	43.15	1,095,698	-0.21(-0.48%)
Aug 26, 2019	43.85	44.16	43.08	43.36	428,209	+0.09(+0.21%)
Aug 23, 2019	44.76	45.27	43.07	43.27	367,300	-2.24(-4.92%)
Aug 22, 2019	45.33	45.93	44.86	45.51	361,513	+0.22(+0.49%)
Aug 21, 2019	45.89	45.89	44.95	45.29	475,181	+0.27(+0.60%)
Aug 20, 2019	45.30	45.30	44.73	45.02	779,007	-0.29(-0.64%)
Aug 19, 2019	46.56	46.56	45.25	45.31	541,423	-0.04(-0.09%)
Aug 16, 2019	44.71	45.49	44.71	45.35	862,700	+1.29(+2.93%)
Aug 15, 2019	44.22	44.73	43.69	44.06	331,681	-0.04(-0.09%)
Aug 14, 2019	44.48	45.49	44.06	44.10	1,385,932	-2.19(-4.73%)
Aug 13, 2019	44.81	47.22	44.81	46.29	246,290	+1.21(+2.68%)
Aug 12, 2019	45.53	45.84	45.05	45.08	241,719	-1.03(-2.23%)
Aug 09, 2019	47.36	47.36	46.08	46.11	247,300	-1.86(-3.88%)
Aug 08, 2019	46.60	48.19	46.13	47.97	446,984	+2.05(+4.46%)
Aug 07, 2019	44.33	46.13	44.33	45.92	462,783	+0.58(+1.28%)
Aug 06, 2019	45.68	46.12	44.58	45.34	366,322	+0.55(+1.23%)
Aug 05, 2019	46.50	46.50	43.97	44.79	758,125	-3.18(-6.63%)
Aug 02, 2019	49.07	49.33	47.59	47.97	466,200	-1.76(-3.54%)
Aug 01, 2019	52.05	52.29	49.37	49.73	699,860	-3.14(-5.94%)
Jul 31, 2019	54.00	54.34	52.82	52.87	498,000	-1.08(-2.00%)
Jul 30, 2019	52.82	53.97	52.82	53.95	316,988	+0.28(+0.52%)
Jul 29, 2019	53.49	53.75	52.91	53.67	273,736	+0.04(+0.07%)
Jul 26, 2019	53.67	53.83	53.24	53.63	241,700	+0.54(+1.02%)
Jul 25, 2019	53.41	53.91	52.90	53.09	516,077	-0.68(-1.26%)
Jul 24, 2019	51.96	53.83	51.81	53.77	515,526	+2.63(+5.14%)
Jul 23, 2019	50.47	51.25	50.19	51.14	285,448	+1.12(+2.24%)
Jul 22, 2019	49.63	50.37	49.55	50.02	163,452	+0.74(+1.50%)
Jul 19, 2019	49.95	50.22	49.18	49.28	329,600	-0.68(-1.36%)
Jul 18, 2019	49.57	50.21	49.32	49.96	213,873	+0.68(+1.38%)
Jul 17, 2019	49.66	49.88	49.09	49.28	291,653	-0.02(-0.04%)
Jul 16, 2019	49.67	49.79	48.80	49.30	430,155	-0.88(-1.75%)
Jul 15, 2019	50.12	50.30	49.49	50.18	558,979	+0.53(+1.07%)
Jul 12, 2019	48.67	49.81	48.67	49.65	367,800	+1.14(+2.35%)
Jul 11, 2019	48.85	49.01	47.72	48.51	546,013	-0.31(-0.63%)
Jul 10, 2019	48.77	49.50	48.30	48.82	532,488	+0.69(+1.43%)
Jul 09, 2019	47.73	48.53	45.61	48.13	904,783	-0.06(-0.12%)
Jul 08, 2019	48.74	49.12	48.12	48.19	469,735	-0.83(-1.69%)
Jul 05, 2019	49.04	49.21	48.45	49.02	338,400	-0.58(-1.17%)
Jul 03, 2019	49.15	49.61	48.35	49.60	277,500	+0.63(+1.29%)
Jul 02, 2019	50.36	50.36	48.56	48.97	636,169	-1.57(-3.11%)