Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.65	49.11	47.92	48.05	1,155,700	-0.17(-0.35%)
Jun 27, 2019	47.03	48.25	47.03	48.22	564,389	+1.49(+3.19%)
Jun 26, 2019	46.32	47.03	46.27	46.73	512,693	+1.32(+2.91%)
Jun 25, 2019	46.17	46.69	45.30	45.41	643,607	-0.93(-2.01%)
Jun 24, 2019	46.26	46.77	45.97	46.34	548,208	+0.02(+0.04%)
Jun 21, 2019	46.25	46.53	45.68	46.32	1,088,600	-0.19(-0.41%)
Jun 20, 2019	46.00	46.82	45.66	46.51	423,403	+0.65(+1.42%)
Jun 19, 2019	45.69	46.14	45.22	45.86	412,852	+0.46(+1.01%)
Jun 18, 2019	43.57	45.75	43.57	45.40	1,031,398	+2.29(+5.31%)
Jun 17, 2019	43.50	43.83	42.96	43.11	463,027	-0.21(-0.48%)
Jun 14, 2019	43.18	43.47	42.27	43.32	893,400	-0.70(-1.59%)
Jun 13, 2019	43.62	44.23	43.18	44.02	442,126	+0.78(+1.80%)
Jun 12, 2019	43.03	43.37	42.63	43.24	423,029	-0.18(-0.41%)
Jun 11, 2019	44.04	44.24	42.64	43.42	495,073	+0.27(+0.63%)
Jun 10, 2019	42.13	43.70	41.75	43.15	567,806	+1.21(+2.89%)
Jun 07, 2019	42.31	42.41	41.00	41.94	485,800	+0.03(+0.07%)
Jun 06, 2019	41.39	41.97	40.73	41.91	407,469	+0.49(+1.18%)
Jun 05, 2019	42.74	42.86	40.70	41.42	437,142	-1.29(-3.02%)
Jun 04, 2019	40.84	42.76	40.33	42.71	734,819	+2.70(+6.75%)
Jun 03, 2019	40.05	41.18	39.80	40.01	792,638	+0.18(+0.45%)
May 31, 2019	40.12	40.32	39.54	39.83	683,000	-1.17(-2.85%)
May 30, 2019	44.50	44.50	40.31	41.00	2,105,891	-3.15(-7.13%)
May 29, 2019	42.97	44.40	42.74	44.15	885,324	+0.73(+1.68%)
May 28, 2019	44.38	44.43	43.29	43.42	608,792	-0.62(-1.41%)
May 24, 2019	44.16	44.90	43.98	44.04	241,900	+0.06(+0.14%)
May 23, 2019	44.17	44.17	43.29	43.98	380,798	-1.17(-2.59%)
May 22, 2019	44.95	45.58	44.61	45.15	670,634	+0.39(+0.87%)
May 21, 2019	45.14	47.62	44.44	44.76	396,078	+0.39(+0.88%)
May 20, 2019	44.08	44.67	43.55	44.37	724,869	-0.32(-0.72%)
May 17, 2019	46.01	46.61	44.46	44.69	708,300	-2.00(-4.28%)
May 16, 2019	48.13	48.38	46.58	46.69	494,633	-2.21(-4.52%)
May 15, 2019	47.91	49.05	47.21	48.90	413,046	+0.87(+1.81%)
May 14, 2019	48.00	49.55	47.39	48.03	353,900	+0.81(+1.72%)
May 13, 2019	49.61	49.79	46.86	47.22	420,510	-4.12(-8.02%)
May 10, 2019	51.34	51.96	49.84	51.34	222,700	-0.19(-0.37%)
May 09, 2019	51.06	51.95	50.24	51.53	250,569	-0.40(-0.77%)
May 08, 2019	52.23	53.03	51.86	51.93	403,577	-0.78(-1.48%)
May 07, 2019	53.06	53.33	52.04	52.71	348,862	-1.02(-1.90%)
May 06, 2019	52.80	53.88	52.56	53.73	275,335	-0.84(-1.54%)
May 03, 2019	53.81	54.64	52.73	54.57	249,200	+1.13(+2.11%)
May 02, 2019	52.50	53.91	52.35	53.44	313,507	+0.95(+1.81%)
May 01, 2019	54.46	54.63	52.47	52.49	405,020	-1.38(-2.56%)
Apr 30, 2019	53.95	54.54	53.09	53.87	328,505	+0.05(+0.09%)
Apr 29, 2019	53.76	54.24	53.50	53.82	354,611	-0.10(-0.19%)
Apr 26, 2019	53.23	54.19	52.88	53.92	321,600	+0.07(+0.13%)
Apr 25, 2019	55.02	55.02	53.16	53.85	361,755	-1.25(-2.27%)
Apr 24, 2019	54.86	56.04	54.86	55.10	460,899	+0.12(+0.22%)
Apr 23, 2019	54.13	55.18	54.05	54.98	392,219	+0.88(+1.63%)
Apr 22, 2019	53.98	54.23	53.45	54.10	238,525	-0.15(-0.28%)
Apr 18, 2019	54.52	55.10	54.03	54.25	329,800	-0.31(-0.57%)
Apr 17, 2019	55.03	55.25	54.08	54.56	510,405	+0.25(+0.46%)
Apr 16, 2019	53.39	54.52	53.39	54.31	477,104	+1.27(+2.39%)
Apr 15, 2019	53.04	53.56	52.60	53.04	320,649	-0.05(-0.09%)
Apr 12, 2019	53.29	53.43	52.82	53.09	457,700	+0.39(+0.74%)
Apr 11, 2019	52.46	53.22	52.37	52.70	762,583	+0.32(+0.61%)
Apr 10, 2019	51.29	52.68	50.85	52.38	12,268,926	+1.05(+2.05%)
Apr 09, 2019	52.16	52.36	51.17	51.33	768,818	-1.24(-2.36%)
Apr 08, 2019	52.61	52.72	51.83	52.57	764,165	-0.34(-0.64%)
Apr 05, 2019	52.95	53.67	52.04	52.91	1,492,700	-1.67(-3.06%)
Apr 04, 2019	54.75	55.13	54.05	54.58	392,283	-0.16(-0.29%)
Apr 03, 2019	53.28	55.09	53.02	54.74	560,809	+2.45(+4.69%)
Apr 02, 2019	52.56	52.80	51.74	52.29	265,322	-0.14(-0.27%)