Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.36	26.60	25.69	25.75	1,062,099	-0.29(-1.11%)
Sep 28, 2023	25.47	26.24	25.36	26.04	1,203,371	+0.59(+2.32%)
Sep 27, 2023	25.45	25.61	25.01	25.45	1,248,430	+0.04(+0.16%)
Sep 26, 2023	25.90	26.39	25.39	25.41	1,360,970	-0.55(-2.12%)
Sep 25, 2023	25.93	26.23	25.69	25.96	984,153	-0.17(-0.65%)
Sep 22, 2023	25.52	26.47	25.32	26.13	1,164,470	+0.91(+3.61%)
Sep 21, 2023	25.24	25.73	24.78	25.22	1,173,476	-0.26(-1.02%)
Sep 20, 2023	25.08	25.94	24.58	25.48	2,405,711	+0.41(+1.64%)
Sep 19, 2023	25.02	26.23	24.97	25.07	2,690,696	+0.78(+3.21%)
Sep 18, 2023	24.81	24.99	24.19	24.29	1,371,383	-0.69(-2.76%)
Sep 15, 2023	25.09	25.95	24.70	24.98	4,216,548	-0.20(-0.79%)
Sep 14, 2023	24.20	25.23	23.20	25.18	9,148,366	+2.31(+10.10%)
Sep 13, 2023	22.68	22.95	22.04	22.87	3,435,256	+0.15(+0.66%)
Sep 12, 2023	23.21	23.25	22.71	22.72	1,117,875	-0.64(-2.74%)
Sep 11, 2023	24.62	24.67	23.14	23.36	1,383,045	-0.85(-3.51%)
Sep 08, 2023	24.78	24.85	23.77	24.21	849,863	-0.45(-1.82%)
Sep 07, 2023	24.07	24.88	23.93	24.66	1,685,276	-0.94(-3.67%)
Sep 06, 2023	27.04	27.06	25.12	25.60	1,395,314	+0.24(+0.95%)
Sep 05, 2023	26.27	26.40	25.34	25.36	724,786	-1.20(-4.52%)
Sep 01, 2023	26.36	26.88	26.22	26.56	616,873	+0.41(+1.57%)
Aug 31, 2023	25.51	26.40	25.44	26.15	866,467	+0.62(+2.43%)
Aug 30, 2023	25.96	26.07	25.39	25.53	875,252	-0.57(-2.18%)
Aug 29, 2023	25.96	26.41	25.85	26.10	933,518	+0.10(+0.38%)
Aug 28, 2023	25.51	26.11	25.37	26.00	1,165,007	+0.69(+2.73%)
Aug 25, 2023	25.05	25.49	24.81	25.31	599,797	+0.28(+1.12%)
Aug 24, 2023	26.17	26.46	25.01	25.03	911,529	-1.07(-4.10%)
Aug 23, 2023	25.48	26.21	25.32	26.10	528,469	+0.57(+2.23%)
Aug 22, 2023	25.73	25.83	25.06	25.53	484,351	+0.18(+0.71%)
Aug 21, 2023	24.71	25.53	24.45	25.35	538,329	+0.64(+2.59%)
Aug 18, 2023	24.73	25.17	24.61	24.71	666,556	-0.32(-1.28%)
Aug 17, 2023	24.91	25.21	24.84	25.03	769,994	+0.01(+0.04%)
Aug 16, 2023	24.90	25.35	24.65	25.02	700,054	+0.11(+0.44%)
Aug 15, 2023	25.30	25.65	24.87	24.91	798,146	-0.54(-2.12%)
Aug 14, 2023	25.00	25.46	24.76	25.45	518,655	+0.10(+0.39%)
Aug 11, 2023	25.73	25.73	25.20	25.35	506,325	-0.69(-2.65%)
Aug 10, 2023	26.87	26.96	25.97	26.04	1,113,103	-0.60(-2.25%)
Aug 09, 2023	27.03	27.03	26.45	26.64	542,952	-0.49(-1.81%)
Aug 08, 2023	27.01	27.28	26.68	27.13	464,865	-0.32(-1.17%)
Aug 07, 2023	27.71	27.71	27.06	27.45	673,138	-0.03(-0.11%)
Aug 04, 2023	27.36	27.91	27.24	27.48	939,546	+0.00(+0.00%)
Aug 03, 2023	26.93	27.51	26.66	27.48	635,906	+0.17(+0.62%)
Aug 02, 2023	28.36	28.49	27.23	27.31	950,411	-1.49(-5.17%)
Aug 01, 2023	28.80	29.26	28.61	28.80	479,443	-0.40(-1.37%)
Jul 31, 2023	28.63	29.43	28.63	29.20	660,089	+0.71(+2.49%)
Jul 28, 2023	28.19	28.54	27.90	28.49	547,813	+0.81(+2.93%)
Jul 27, 2023	28.54	29.04	27.60	27.68	725,161	-0.39(-1.39%)
Jul 26, 2023	27.67	28.27	27.48	28.07	565,569	+0.12(+0.43%)
Jul 25, 2023	27.60	28.18	27.50	27.95	694,297	+0.37(+1.34%)
Jul 24, 2023	27.28	28.02	27.28	27.58	658,932	+0.38(+1.40%)
Jul 21, 2023	27.75	28.05	27.11	27.20	1,065,677	-0.26(-0.95%)
Jul 20, 2023	28.22	28.30	27.37	27.46	1,978,379	-1.23(-4.29%)
Jul 19, 2023	29.61	29.71	28.67	28.69	1,185,570	-0.93(-3.14%)
Jul 18, 2023	29.43	29.97	29.36	29.62	1,294,248	+0.19(+0.65%)
Jul 17, 2023	28.44	29.47	28.20	29.43	1,409,863	+0.92(+3.23%)
Jul 14, 2023	29.23	29.70	28.38	28.51	1,741,567	-0.64(-2.20%)
Jul 13, 2023	27.99	29.26	27.85	29.15	1,870,448	+1.24(+4.44%)
Jul 12, 2023	27.85	28.43	27.80	27.91	2,107,508	+0.59(+2.16%)
Jul 11, 2023	26.95	27.52	26.57	27.32	1,723,895	+0.46(+1.71%)
Jul 10, 2023	26.26	26.92	26.14	26.86	1,964,045	+0.76(+2.91%)
Jul 07, 2023	25.34	26.39	25.32	26.10	1,231,090	+0.93(+3.69%)
Jul 06, 2023	25.11	25.45	24.71	25.17	760,889	-0.44(-1.72%)
Jul 05, 2023	26.09	26.09	25.53	25.61	1,547,883	-0.55(-2.10%)