Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	50.04	50.90	50.02	50.54	931,477	+2.49(+5.18%)
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%)