Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	69.95	70.44	68.93	69.92	395,830	+0.08(+0.11%)
Aug 30, 2021	70.75	71.21	69.65	69.84	431,546	-0.52(-0.74%)
Aug 27, 2021	68.32	70.70	68.32	70.36	474,612	+2.29(+3.36%)
Aug 26, 2021	67.03	68.22	66.88	68.07	357,858	+0.77(+1.14%)
Aug 25, 2021	66.61	67.52	66.61	67.30	286,137	+1.09(+1.65%)
Aug 24, 2021	65.41	66.27	65.08	66.21	259,606	+0.90(+1.38%)
Aug 23, 2021	64.84	65.57	64.03	65.31	196,435	+1.91(+3.01%)
Aug 20, 2021	62.83	63.47	62.63	63.40	181,250	+0.57(+0.91%)
Aug 19, 2021	62.64	63.32	61.88	62.83	198,353	-0.13(-0.21%)
Aug 18, 2021	63.47	64.49	62.90	62.96	207,013	-0.33(-0.52%)
Aug 17, 2021	64.31	64.31	61.56	63.29	444,283	-1.82(-2.80%)
Aug 16, 2021	65.91	65.91	64.93	65.11	295,196	-0.93(-1.41%)
Aug 13, 2021	64.53	66.25	63.89	66.04	643,643	+1.53(+2.37%)
Aug 12, 2021	64.40	64.58	63.35	64.51	257,905	+0.01(+0.02%)
Aug 11, 2021	64.92	64.92	62.87	64.50	249,773	-0.25(-0.39%)
Aug 10, 2021	64.00	64.94	63.06	64.75	326,533	+0.84(+1.31%)
Aug 09, 2021	64.73	64.73	62.77	63.91	222,560	-0.32(-0.50%)
Aug 06, 2021	62.78	64.32	62.65	64.23	268,593	+1.35(+2.15%)
Aug 05, 2021	63.05	63.54	62.33	62.88	160,542	+0.52(+0.83%)
Aug 04, 2021	62.35	63.00	62.13	62.36	208,352	+0.12(+0.19%)
Aug 03, 2021	62.35	62.77	61.37	62.24	239,915	+0.04(+0.06%)
Aug 02, 2021	62.79	63.79	62.12	62.20	199,105	+0.29(+0.47%)
Jul 30, 2021	60.72	62.15	60.67	61.91	249,112	+0.37(+0.60%)
Jul 29, 2021	60.92	61.91	60.79	61.54	170,594	+0.94(+1.55%)
Jul 28, 2021	59.71	61.31	59.48	60.60	244,171	+1.28(+2.16%)
Jul 27, 2021	60.91	61.06	57.97	59.32	320,847	-1.62(-2.66%)
Jul 26, 2021	61.19	61.56	60.51	60.94	200,727	-0.34(-0.55%)
Jul 23, 2021	60.93	61.73	60.03	61.28	357,765	+0.52(+0.86%)
Jul 22, 2021	61.39	61.51	60.31	60.76	218,245	-1.20(-1.94%)
Jul 21, 2021	61.37	62.83	61.37	61.96	457,758	+1.03(+1.69%)
Jul 20, 2021	59.80	61.38	59.53	60.93	424,845	+1.23(+2.06%)
Jul 19, 2021	59.61	60.60	58.87	59.70	229,786	-1.22(-2.00%)
Jul 16, 2021	62.98	63.31	60.91	60.92	245,232	-1.52(-2.43%)
Jul 15, 2021	63.97	64.38	61.73	62.44	367,031	-1.96(-3.04%)
Jul 14, 2021	66.07	66.92	64.32	64.40	287,085	-1.08(-1.65%)
Jul 13, 2021	64.80	65.64	64.47	65.48	347,760	+0.33(+0.51%)
Jul 12, 2021	65.45	65.74	64.45	65.15	230,473	-0.14(-0.21%)
Jul 09, 2021	63.81	65.67	63.40	65.29	266,770	+1.65(+2.59%)
Jul 08, 2021	63.50	64.49	62.31	63.64	341,684	-1.14(-1.76%)
Jul 07, 2021	66.85	67.37	64.47	64.78	291,261	-1.50(-2.26%)
Jul 06, 2021	67.70	67.79	65.23	66.28	268,732	-1.42(-2.10%)
Jul 02, 2021	68.70	69.11	67.58	67.70	280,220	-0.36(-0.53%)
Jul 01, 2021	68.79	69.33	67.86	68.06	360,959	-0.74(-1.08%)
Jun 30, 2021	68.33	69.22	68.01	68.80	560,989	+0.21(+0.31%)
Jun 29, 2021	67.34	68.68	67.13	68.59	383,675	+1.13(+1.68%)
Jun 28, 2021	66.67	68.03	66.55	67.46	413,898	+1.34(+2.03%)
Jun 25, 2021	66.62	67.61	65.97	66.12	880,032	-0.13(-0.20%)
Jun 24, 2021	65.01	66.65	65.00	66.25	498,141	+1.85(+2.87%)
Jun 23, 2021	64.09	64.95	63.93	64.40	808,462	+0.31(+0.48%)
Jun 22, 2021	64.03	64.34	63.54	64.09	423,724	-0.09(-0.14%)
Jun 21, 2021	63.63	64.32	62.77	64.18	473,388	+0.77(+1.21%)
Jun 18, 2021	64.86	65.38	63.20	63.41	666,572	-2.51(-3.81%)
Jun 17, 2021	65.43	66.99	65.29	65.92	271,739	+0.06(+0.09%)
Jun 16, 2021	66.67	67.33	65.28	65.86	297,645	-0.79(-1.19%)
Jun 15, 2021	67.03	67.75	66.42	66.65	216,483	-0.41(-0.61%)
Jun 14, 2021	66.50	67.11	66.00	67.06	496,777	+0.76(+1.15%)
Jun 11, 2021	66.49	67.06	65.72	66.30	278,261	-0.09(-0.14%)
Jun 10, 2021	67.19	68.26	66.08	66.39	378,565	-0.36(-0.54%)
Jun 09, 2021	67.78	67.80	66.66	66.75	380,107	-0.47(-0.70%)
Jun 08, 2021	66.42	67.31	65.55	67.22	378,258	+0.54(+0.81%)
Jun 07, 2021	66.79	67.07	65.68	66.68	509,865	-0.58(-0.86%)
Jun 04, 2021	65.89	67.75	65.56	67.26	620,926	+2.15(+3.30%)
Jun 03, 2021	65.00	65.69	63.87	65.11	2,077,110	+3.18(+5.13%)
Jun 02, 2021	62.88	63.20	61.75	61.93	734,063	-1.02(-1.62%)