Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.30	36.30	33.30	34.05	2,771,297	-2.50(-6.84%)
Nov 29, 2017	38.75	38.75	35.95	36.55	1,482,472	-2.20(-5.68%)
Nov 28, 2017	39.15	39.23	38.50	38.75	375,479	-0.05(-0.13%)
Nov 27, 2017	40.30	40.30	38.35	38.80	475,745	-1.85(-4.55%)
Nov 24, 2017	40.05	40.65	39.60	40.65	145,416	+0.60(+1.50%)
Nov 22, 2017	40.50	40.60	39.65	40.05	301,431	-0.45(-1.11%)
Nov 21, 2017	39.50	40.50	39.38	40.50	522,578	+1.50(+3.85%)
Nov 20, 2017	38.85	39.30	36.85	39.00	618,084	+0.35(+0.91%)
Nov 17, 2017	38.85	39.40	38.65	38.65	297,579	-0.35(-0.90%)
Nov 16, 2017	38.10	39.30	38.05	39.00	388,806	+1.10(+2.90%)
Nov 15, 2017	38.10	38.10	37.15	37.90	519,337	-0.70(-1.81%)
Nov 14, 2017	38.40	38.80	38.05	38.60	405,586	-0.10(-0.26%)
Nov 13, 2017	38.68	39.05	38.50	38.70	308,683	-0.52(-1.34%)
Nov 10, 2017	39.05	39.50	38.95	39.23	236,714	+0.12(+0.32%)
Nov 09, 2017	40.15	40.30	37.95	39.10	548,438	-1.50(-3.69%)
Nov 08, 2017	39.70	40.65	38.05	40.60	336,771	+0.65(+1.63%)
Nov 07, 2017	40.45	40.67	39.90	39.95	369,292	-0.45(-1.11%)
Nov 06, 2017	38.85	40.73	38.58	40.40	725,731	+2.15(+5.62%)
Nov 03, 2017	39.55	40.17	38.10	38.25	1,061,460	-1.35(-3.41%)
Nov 02, 2017	40.45	40.73	39.55	39.60	236,130	-0.90(-2.22%)
Nov 01, 2017	41.60	41.95	40.15	40.50	346,103	-0.55(-1.34%)
Oct 31, 2017	40.00	41.40	39.95	41.05	446,468	+1.25(+3.14%)
Oct 30, 2017	40.30	40.55	39.60	39.80	331,652	-0.55(-1.36%)
Oct 27, 2017	39.70	40.60	39.35	40.35	360,755	+0.80(+2.02%)
Oct 26, 2017	39.25	39.55	38.65	39.55	338,737	+0.50(+1.28%)
Oct 25, 2017	38.85	39.35	38.05	39.05	341,981	+0.05(+0.13%)
Oct 24, 2017	38.60	39.15	38.35	39.00	390,693	+0.70(+1.83%)
Oct 23, 2017	38.35	38.45	37.75	38.30	307,433	-0.05(-0.13%)
Oct 20, 2017	38.90	38.90	38.30	38.35	325,716	+0.00(+0.00%)
Oct 19, 2017	38.70	38.70	37.65	38.35	237,438	-0.40(-1.03%)
Oct 18, 2017	39.00	39.25	38.25	38.75	370,436	-0.30(-0.77%)
Oct 17, 2017	38.85	39.20	38.60	39.05	439,811	+0.05(+0.13%)
Oct 16, 2017	39.60	40.25	38.95	39.00	249,846	-0.45(-1.14%)
Oct 13, 2017	40.35	40.40	38.30	39.45	463,724	-0.95(-2.35%)
Oct 12, 2017	40.05	40.75	40.00	40.40	384,185	+0.25(+0.62%)
Oct 11, 2017	39.70	40.65	39.15	40.15	701,765	+0.15(+0.37%)
Oct 10, 2017	38.65	40.05	38.45	40.00	646,999	+1.50(+3.90%)
Oct 09, 2017	38.30	38.60	38.20	38.50	297,751	+0.20(+0.52%)
Oct 06, 2017	37.35	38.35	37.05	38.30	498,570	+0.80(+2.13%)
Oct 05, 2017	38.05	38.30	37.45	37.50	394,249	-0.35(-0.92%)
Oct 04, 2017	38.35	38.38	37.60	37.85	217,305	-0.45(-1.17%)
Oct 03, 2017	38.20	38.45	37.31	38.30	362,391	+0.10(+0.26%)
Oct 02, 2017	37.60	38.23	37.40	38.20	300,642	+0.65(+1.73%)
Sep 29, 2017	37.40	37.65	37.05	37.55	309,165	+0.30(+0.81%)
Sep 28, 2017	36.70	37.50	36.63	37.25	314,052	+0.40(+1.09%)
Sep 27, 2017	36.05	37.25	36.00	36.85	427,031	+1.10(+3.08%)
Sep 26, 2017	35.95	35.95	35.38	35.75	367,629	+0.10(+0.28%)
Sep 25, 2017	35.15	35.75	34.80	35.65	463,647	+0.25(+0.71%)
Sep 22, 2017	35.00	35.70	35.00	35.40	250,948	+0.35(+1.00%)
Sep 21, 2017	35.20	35.52	35.00	35.05	376,841	-0.25(-0.71%)
Sep 20, 2017	35.10	35.40	34.90	35.30	463,331	+0.10(+0.28%)
Sep 19, 2017	36.00	36.20	35.10	35.20	575,192	-0.70(-1.95%)
Sep 18, 2017	35.90	36.10	35.70	35.90	455,238	+0.15(+0.42%)
Sep 15, 2017	35.50	35.85	35.35	35.75	762,043	+0.30(+0.85%)
Sep 14, 2017	35.55	35.90	35.30	35.45	352,259	-0.25(-0.70%)
Sep 13, 2017		36.05	35.55	35.70	357,939	-0.10(-0.28%)
Sep 12, 2017	36.50	36.72	35.70	35.80	470,069	-0.50(-1.38%)
Sep 11, 2017	36.10	36.38	36.00	36.30	336,538	+0.40(+1.11%)
Sep 08, 2017	36.00	36.25	35.85	35.90	456,398	-0.30(-0.83%)
Sep 07, 2017	36.40	36.46	35.98	36.20	424,904	+0.00(+0.00%)
Sep 06, 2017	36.40	36.55	35.95	36.20	638,871	-0.10(-0.28%)
Sep 05, 2017	36.70	37.80	35.95	36.30	601,594	-0.75(-2.02%)