Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.90	33.49	32.48	32.95	279,040	-0.15(-0.45%)
Jan 30, 2017	33.50	33.50	32.80	33.10	302,605	-0.60(-1.78%)
Jan 27, 2017	33.40	33.90	33.40	33.70	224,818	+0.45(+1.35%)
Jan 26, 2017	33.80	33.88	33.12	33.25	462,670	-0.45(-1.34%)
Jan 25, 2017	33.35	33.80	33.15	33.70	361,843	+0.70(+2.12%)
Jan 24, 2017	32.15	33.05	31.95	33.00	769,208	+0.90(+2.80%)
Jan 23, 2017	32.00	32.30	31.85	32.10	301,294	-0.10(-0.31%)
Jan 20, 2017	32.25	32.65	32.05	32.20	539,275	+0.00(+0.00%)
Jan 19, 2017	32.45	32.65	32.05	32.20	310,258	-0.40(-1.23%)
Jan 18, 2017	32.90	33.30	32.30	32.60	354,526	+0.00(+0.00%)
Jan 17, 2017	33.00	33.15	32.35	32.60	590,114	-0.30(-0.91%)
Jan 13, 2017		32.90	32.90	32.90	0	+0.90(+2.81%)
Jan 12, 2017	32.55	32.55	31.75	32.00	386,564	-0.70(-2.14%)
Jan 11, 2017	32.15	32.70	32.05	32.70	269,372	+0.40(+1.24%)
Jan 10, 2017	31.95	32.50	31.85	32.30	286,400	+0.30(+0.94%)
Jan 09, 2017	31.70	32.30	31.40	32.00	454,782	+0.20(+0.63%)
Jan 06, 2017	31.40	31.80	31.05	31.80	340,851	+0.55(+1.76%)
Jan 05, 2017	31.20	31.90	31.00	31.25	333,995	-0.15(-0.48%)
Jan 04, 2017	31.80	31.95	31.00	31.40	417,650	-0.45(-1.41%)
Jan 03, 2017	31.80	32.25	31.30	31.85	343,182	+0.30(+0.95%)
Dec 30, 2016		31.55	31.55	31.55	0	-0.50(-1.56%)
Dec 29, 2016	32.25	32.55	31.65	32.05	330,843	-0.20(-0.62%)
Dec 28, 2016	32.60	32.60	32.05	32.25	399,544	-0.25(-0.77%)
Dec 27, 2016	32.15	32.70	31.95	32.50	315,161	+0.25(+0.78%)
Dec 23, 2016		32.25	32.25	32.25	0	+0.75(+2.38%)
Dec 22, 2016	32.60	32.75	31.40	31.50	778,348	-1.20(-3.67%)
Dec 21, 2016	32.70	33.15	32.55	32.70	266,440	-0.05(-0.15%)
Dec 20, 2016	32.65	33.20	32.40	32.75	364,543	+0.05(+0.15%)
Dec 19, 2016	32.25	33.20	32.09	32.70	361,821	+0.50(+1.55%)
Dec 16, 2016	32.80	33.05	32.10	32.20	852,166	-0.35(-1.08%)
Dec 15, 2016	32.15	33.25	32.00	32.55	486,508	+0.40(+1.24%)
Dec 14, 2016	32.10	32.35	30.80	32.15	354,748	+0.05(+0.16%)
Dec 13, 2016	31.90	32.45	30.60	32.10	573,639	+0.30(+0.94%)
Dec 12, 2016	31.85	32.15	31.30	31.80	391,205	-0.10(-0.31%)
Dec 09, 2016	32.50	32.60	31.60	31.90	481,891	-0.65(-2.00%)
Dec 08, 2016	31.95	32.75	31.80	32.55	483,923	+0.70(+2.20%)
Dec 07, 2016	31.05	32.25	30.95	31.85	474,238	+0.80(+2.58%)
Dec 06, 2016	30.90	31.65	30.85	31.05	718,936	+0.15(+0.49%)
Dec 05, 2016	30.00	30.95	30.00	30.90	953,952	+0.60(+1.98%)
Dec 02, 2016	29.15	30.30	29.00	30.30	785,714	+1.20(+4.12%)
Dec 01, 2016	30.05	31.85	28.85	29.10	2,681,150	+1.00(+3.56%)
Nov 30, 2016	28.50	28.75	27.55	28.10	647,023	-0.20(-0.71%)
Nov 29, 2016	28.15	28.80	27.99	28.30	512,520	+0.15(+0.53%)
Nov 28, 2016	28.40	28.45	27.90	28.15	329,165	-0.15(-0.53%)
Nov 25, 2016	28.20	28.35	27.90	28.30	113,190	+0.10(+0.35%)
Nov 23, 2016		28.20	28.20	28.20	0	-0.15(-0.53%)
Nov 22, 2016	27.75	28.40	27.65	28.35	482,229	+0.90(+3.28%)
Nov 21, 2016	27.80	27.95	27.10	27.45	334,536	-0.30(-1.08%)
Nov 18, 2016	26.80	27.75	26.80	27.75	339,337	+0.85(+3.16%)
Nov 17, 2016	27.05	27.15	26.70	26.90	409,230	-0.35(-1.28%)
Nov 16, 2016	25.95	27.43	25.95	27.25	1,009,500	+1.30(+5.01%)
Nov 15, 2016	26.10	26.50	25.85	25.95	672,431	-0.05(-0.19%)
Nov 14, 2016	26.45	26.53	25.80	26.00	413,717	-0.30(-1.14%)
Nov 11, 2016	25.95	26.50	25.95	26.30	751,408	+0.50(+1.94%)
Nov 10, 2016	26.10	26.35	25.65	25.80	474,287	+0.00(+0.00%)
Nov 09, 2016	25.00	25.95	24.50	25.80	368,415	+0.45(+1.78%)
Nov 08, 2016	25.45	25.65	24.95	25.35	197,910	+0.00(+0.00%)
Nov 07, 2016	24.95	25.55	24.80	25.35	324,849	+0.93(+3.79%)
Nov 04, 2016	24.40	24.85	24.25	24.43	306,429	-0.02(-0.10%)
Nov 03, 2016	24.05	24.70	22.80	24.45	457,966	+0.50(+2.09%)
Nov 02, 2016	24.25	24.45	23.95	23.95	351,240	-0.15(-0.62%)