Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	36.00	38.50	35.98	37.60	1,803,039	-1.45(-3.71%)
Aug 30, 2017	37.90	39.15	37.80	39.05	799,017	+1.40(+3.72%)
Aug 29, 2017	36.70	37.95	36.70	37.65	769,479	+0.45(+1.21%)
Aug 28, 2017	37.55	37.67	37.00	37.20	441,898	-0.25(-0.67%)
Aug 25, 2017	38.05	38.05	37.25	37.45	331,654	-0.65(-1.71%)
Aug 24, 2017	37.65	38.55	37.30	38.10	647,413	+0.75(+2.01%)
Aug 23, 2017	36.70	37.45	36.65	37.35	352,801	+0.10(+0.27%)
Aug 22, 2017	35.75	37.30	35.75	37.25	525,382	+1.75(+4.93%)
Aug 21, 2017	35.75	35.85	35.35	35.50	498,171	-0.30(-0.84%)
Aug 18, 2017	35.90	36.40	35.80	35.80	363,281	-0.25(-0.69%)
Aug 17, 2017	37.50	37.75	36.00	36.05	439,379	-1.65(-4.38%)
Aug 16, 2017	38.20	38.25	37.50	37.70	662,382	-0.45(-1.18%)
Aug 15, 2017	38.55	38.61	37.95	38.15	310,977	-0.20(-0.52%)
Aug 14, 2017	38.70	39.00	38.15	38.35	510,099	+0.15(+0.39%)
Aug 11, 2017	37.95	38.25	37.55	38.20	312,986	+0.45(+1.19%)
Aug 10, 2017	38.50	38.60	37.65	37.75	388,308	-1.05(-2.71%)
Aug 09, 2017	38.15	38.80	38.13	38.80	367,953	+0.25(+0.65%)
Aug 08, 2017	39.25	39.50	38.45	38.55	810,344	-0.65(-1.66%)
Aug 07, 2017	38.45	39.30	38.30	39.20	280,596	+0.80(+2.08%)
Aug 04, 2017		38.60	37.60	38.40	350,740	+0.50(+1.32%)
Aug 03, 2017	38.35	38.75	37.70	37.90	283,490	-0.35(-0.92%)
Aug 02, 2017	40.40	40.40	38.15	38.25	654,124	-1.95(-4.85%)
Aug 01, 2017	39.85	40.30	39.55	40.20	170,725	+0.60(+1.52%)
Jul 31, 2017	39.80	40.00	39.45	39.60	356,912	-0.15(-0.38%)
Jul 28, 2017	40.20	40.45	39.50	39.75	312,205	-0.65(-1.61%)
Jul 27, 2017	41.10	41.15	39.85	40.40	795,420	-0.35(-0.86%)
Jul 26, 2017	40.45	41.08	40.25	40.75	568,696	+0.55(+1.37%)
Jul 25, 2017	39.65	40.55	39.14	40.20	454,896	+0.50(+1.26%)
Jul 24, 2017	39.80	39.95	39.10	39.70	295,490	-0.05(-0.13%)
Jul 21, 2017	39.75	40.25	38.74	39.75	547,799	+0.05(+0.13%)
Jul 20, 2017	38.90	39.95	38.90	39.70	546,501	+0.80(+2.06%)
Jul 19, 2017	37.60	38.95	37.55	38.90	508,789	+1.55(+4.15%)
Jul 18, 2017	36.80	37.40	36.50	37.35	220,302	+0.20(+0.54%)
Jul 17, 2017	37.35	37.50	36.95	37.15	436,336	-0.20(-0.54%)
Jul 14, 2017	37.55	37.70	37.25	37.35	358,266	-0.15(-0.40%)
Jul 13, 2017	37.15	37.60	37.00	37.50	409,169	+0.30(+0.81%)
Jul 12, 2017	37.00	37.33	36.70	37.20	727,065	+0.65(+1.78%)
Jul 11, 2017	35.80	36.65	35.80	36.55	515,470	+0.55(+1.53%)
Jul 10, 2017	36.00	36.25	35.65	36.00	554,619	+0.00(+0.00%)
Jul 07, 2017	35.10	36.10	35.00	36.00	392,253	+1.15(+3.30%)
Jul 06, 2017	34.45	35.20	34.10	34.85	442,710	-0.05(-0.14%)
Jul 05, 2017	34.85	35.35	34.30	34.90	414,858	+0.17(+0.50%)
Jul 03, 2017	36.05	36.05	34.50	34.73	300,138	-1.02(-2.87%)
Jun 30, 2017	36.10	36.35	35.70	35.75	540,268	-0.25(-0.69%)
Jun 29, 2017	36.05	36.24	35.25	36.00	834,388	-0.25(-0.69%)
Jun 28, 2017	35.25	36.35	34.68	36.25	364,332	+1.40(+4.02%)
Jun 27, 2017	35.25	35.55	34.60	34.85	498,830	-0.60(-1.69%)
Jun 26, 2017	36.00	36.25	35.30	35.45	266,594	-0.35(-0.98%)
Jun 23, 2017	35.50	36.20	35.45	35.80	443,731	+0.40(+1.13%)
Jun 22, 2017	35.60	35.85	35.10	35.40	271,297	-0.35(-0.98%)
Jun 21, 2017	35.95	36.00	35.45	35.75	359,333	+0.05(+0.14%)
Jun 20, 2017	35.95	36.35	35.40	35.70	566,198	-0.50(-1.38%)
Jun 19, 2017	36.05	36.65	35.50	36.20	348,177	+0.50(+1.40%)
Jun 16, 2017	35.65	35.90	35.10	35.70	978,061	+0.00(+0.00%)
Jun 15, 2017	35.35	35.85	35.15	35.70	441,164	-0.30(-0.83%)
Jun 14, 2017	36.55	36.70	35.65	36.00	793,729	-0.50(-1.37%)
Jun 13, 2017	35.85	36.55	35.85	36.50	620,977	+0.95(+2.67%)
Jun 12, 2017	35.05	35.80	34.10	35.55	530,992	+0.10(+0.28%)
Jun 09, 2017	37.40	37.75	35.15	35.45	583,466	-1.95(-5.21%)
Jun 08, 2017	36.45	37.45	36.00	37.40	417,597	+1.00(+2.75%)
Jun 07, 2017	36.45	36.75	35.95	36.40	427,840	+0.05(+0.14%)
Jun 06, 2017	35.65	36.55	35.35	36.35	436,193	+0.50(+1.39%)
Jun 05, 2017	36.85	37.35	35.80	35.85	471,617	-1.20(-3.24%)
Jun 02, 2017	36.90	37.70	36.25	37.05	680,895	+0.40(+1.09%)