Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.69	62.49	60.64	62.33	422,990	+1.12(+1.83%)
Jul 28, 2022	60.61	61.29	59.53	61.21	286,750	+1.62(+2.72%)
Jul 27, 2022	58.17	60.12	58.17	59.59	398,865	+2.22(+3.87%)
Jul 26, 2022	57.43	57.67	56.88	57.37	188,954	-0.29(-0.50%)
Jul 25, 2022	58.16	58.63	57.00	57.66	382,121	-0.61(-1.05%)
Jul 22, 2022	60.09	60.09	57.02	58.27	365,001	-1.86(-3.09%)
Jul 21, 2022	58.98	60.15	58.42	60.13	282,413	+1.50(+2.56%)
Jul 20, 2022	56.70	58.73	56.37	58.63	402,552	+1.65(+2.90%)
Jul 19, 2022	55.39	57.33	55.32	56.98	261,734	+2.55(+4.68%)
Jul 18, 2022	55.92	55.92	54.23	54.43	294,600	-0.64(-1.16%)
Jul 15, 2022	54.75	55.11	53.69	55.07	374,392	+1.29(+2.40%)
Jul 14, 2022	52.60	53.99	51.94	53.78	275,729	+1.04(+1.97%)
Jul 13, 2022	51.46	53.08	51.46	52.74	276,248	+0.28(+0.53%)
Jul 12, 2022	52.94	53.76	52.21	52.46	347,588	-0.18(-0.34%)
Jul 11, 2022	52.92	53.31	52.33	52.64	382,656	-0.61(-1.15%)
Jul 08, 2022	52.35	53.41	51.93	53.25	563,496	+0.27(+0.51%)
Jul 07, 2022	52.49	53.35	52.45	52.98	594,819	+1.72(+3.36%)
Jul 06, 2022	52.03	52.91	51.15	51.26	649,585	-0.66(-1.27%)
Jul 05, 2022	50.58	51.96	49.91	51.92	399,813	-0.05(-0.10%)
Jul 01, 2022	53.94	54.19	51.21	51.97	425,359	-3.00(-5.46%)
Jun 30, 2022	54.21	56.28	53.85	54.97	560,098	-0.15(-0.27%)
Jun 29, 2022	55.04	55.18	53.96	55.12	301,082	-0.45(-0.81%)
Jun 28, 2022	57.09	57.66	55.51	55.57	369,247	-1.29(-2.27%)
Jun 27, 2022	58.18	58.18	56.40	56.86	413,669	-0.48(-0.84%)
Jun 24, 2022	55.63	57.54	55.53	57.34	1,057,621	+2.61(+4.77%)
Jun 23, 2022	55.47	55.55	53.78	54.73	538,253	-0.22(-0.40%)
Jun 22, 2022	55.15	56.17	54.86	54.95	516,460	-1.02(-1.82%)
Jun 21, 2022	56.13	56.59	54.98	55.97	410,891	+1.25(+2.28%)
Jun 17, 2022	54.32	55.11	53.37	54.72	774,360	+1.25(+2.34%)
Jun 16, 2022	55.52	56.49	52.92	53.47	862,129	-3.87(-6.75%)
Jun 15, 2022	56.75	58.34	56.31	57.34	546,683	+0.19(+0.33%)
Jun 14, 2022	56.54	57.52	55.89	57.15	387,182	+1.04(+1.85%)
Jun 13, 2022	56.66	57.82	55.62	56.11	672,767	-2.71(-4.61%)
Jun 10, 2022	58.72	59.68	58.20	58.82	416,750	-1.25(-2.08%)
Jun 09, 2022	60.14	61.68	60.06	60.07	255,232	-0.58(-0.96%)
Jun 08, 2022	62.45	62.45	59.87	60.65	263,478	-1.93(-3.08%)
Jun 07, 2022	61.24	62.71	61.05	62.58	261,940	+0.43(+0.69%)
Jun 06, 2022	64.24	64.24	61.70	62.15	486,723	-0.39(-0.62%)
Jun 03, 2022	63.78	63.78	62.33	62.54	366,960	-1.81(-2.81%)
Jun 02, 2022	60.22	65.23	59.31	64.35	744,369	-0.03(-0.05%)
Jun 01, 2022	64.23	65.19	62.61	64.38	661,867	+0.29(+0.45%)
May 31, 2022	63.93	64.62	62.55	64.09	415,724	-0.19(-0.30%)
May 27, 2022	63.87	64.79	63.78	64.28	426,952	+1.74(+2.78%)
May 26, 2022	59.94	62.84	59.82	62.54	418,230	+3.03(+5.09%)
May 25, 2022	58.18	59.99	58.03	59.51	277,145	+1.04(+1.78%)
May 24, 2022	59.62	60.57	57.69	58.47	313,184	-1.80(-2.99%)
May 23, 2022	60.44	61.02	58.90	60.27	447,797	-0.31(-0.51%)
May 20, 2022	61.12	61.97	57.89	60.58	338,905	+0.84(+1.41%)
May 19, 2022	58.77	60.87	58.70	59.74	305,817	+0.65(+1.10%)
May 18, 2022	60.49	62.28	58.26	59.09	302,025	-2.70(-4.37%)
May 17, 2022	61.04	61.86	60.74	61.79	259,126	+2.48(+4.18%)
May 16, 2022	59.71	60.81	59.14	59.31	275,799	-1.18(-1.95%)
May 13, 2022	59.71	61.43	59.44	60.49	355,099	+2.19(+3.76%)
May 12, 2022	57.27	58.45	56.00	58.30	358,887	+1.20(+2.10%)
May 11, 2022	58.76	60.06	56.98	57.10	322,748	-2.21(-3.73%)
May 10, 2022	59.59	59.79	57.42	59.31	355,922	+1.53(+2.65%)
May 09, 2022	60.28	61.20	57.33	57.78	366,007	-3.73(-6.06%)
May 06, 2022	60.93	61.78	59.47	61.51	445,416	-0.13(-0.21%)
May 05, 2022	63.82	64.27	60.62	61.64	368,334	-3.38(-5.20%)
May 04, 2022	62.39	65.20	60.71	65.02	583,782	+2.69(+4.32%)
May 03, 2022	61.08	62.58	60.50	62.33	310,863	+1.14(+1.86%)