Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.10	36.35	35.70	35.75	540,268	-0.25(-0.69%)
Jun 29, 2017	36.05	36.24	35.25	36.00	834,388	-0.25(-0.69%)
Jun 28, 2017	35.25	36.35	34.68	36.25	364,332	+1.40(+4.02%)
Jun 27, 2017	35.25	35.55	34.60	34.85	498,830	-0.60(-1.69%)
Jun 26, 2017	36.00	36.25	35.30	35.45	266,594	-0.35(-0.98%)
Jun 23, 2017	35.50	36.20	35.45	35.80	443,731	+0.40(+1.13%)
Jun 22, 2017	35.60	35.85	35.10	35.40	271,297	-0.35(-0.98%)
Jun 21, 2017	35.95	36.00	35.45	35.75	359,333	+0.05(+0.14%)
Jun 20, 2017	35.95	36.35	35.40	35.70	566,198	-0.50(-1.38%)
Jun 19, 2017	36.05	36.65	35.50	36.20	348,177	+0.50(+1.40%)
Jun 16, 2017	35.65	35.90	35.10	35.70	978,061	+0.00(+0.00%)
Jun 15, 2017	35.35	35.85	35.15	35.70	441,164	-0.30(-0.83%)
Jun 14, 2017	36.55	36.70	35.65	36.00	793,729	-0.50(-1.37%)
Jun 13, 2017	35.85	36.55	35.85	36.50	620,977	+0.95(+2.67%)
Jun 12, 2017	35.05	35.80	34.10	35.55	530,992	+0.10(+0.28%)
Jun 09, 2017	37.40	37.75	35.15	35.45	583,466	-1.95(-5.21%)
Jun 08, 2017	36.45	37.45	36.00	37.40	417,597	+1.00(+2.75%)
Jun 07, 2017	36.45	36.75	35.95	36.40	427,840	+0.05(+0.14%)
Jun 06, 2017	35.65	36.55	35.35	36.35	436,193	+0.50(+1.39%)
Jun 05, 2017	36.85	37.35	35.80	35.85	471,617	-1.20(-3.24%)
Jun 02, 2017	36.90	37.70	36.25	37.05	680,895	+0.40(+1.09%)
Jun 01, 2017	36.50	37.65	35.30	36.65	1,558,395	-1.55(-4.06%)
May 31, 2017	37.65	38.40	37.00	38.20	1,183,512	+1.05(+2.83%)
May 30, 2017	37.05	37.50	36.70	37.15	544,161	+0.05(+0.13%)
May 26, 2017	36.70	37.15	36.30	37.10	208,153	+0.40(+1.09%)
May 25, 2017	36.85	37.00	36.55	36.70	241,120	+0.00(+0.00%)
May 24, 2017	36.55	36.75	36.25	36.70	182,643	+0.30(+0.82%)
May 23, 2017	36.60	36.60	35.90	36.40	187,939	-0.05(-0.14%)
May 22, 2017	35.35	36.45	35.25	36.45	292,037	+1.20(+3.40%)
May 19, 2017	35.65	35.85	35.15	35.25	322,387	-0.20(-0.56%)
May 18, 2017	34.65	35.55	34.50	35.45	349,805	+0.75(+2.16%)
May 17, 2017	36.35	36.65	34.63	34.70	534,334	-2.25(-6.09%)
May 16, 2017	36.50	37.00	36.25	36.95	277,921	+0.50(+1.37%)
May 15, 2017	35.75	36.65	35.75	36.45	329,781	+0.90(+2.53%)
May 12, 2017	35.50	35.90	35.25	35.55	255,671	+0.00(+0.00%)
May 11, 2017	35.30	35.90	34.85	35.55	357,344	+0.10(+0.28%)
May 10, 2017	34.75	35.85	34.60	35.45	442,684	+1.20(+3.50%)
May 09, 2017	33.75	34.40	33.75	34.25	326,844	+0.50(+1.48%)
May 08, 2017	34.10	34.30	33.65	33.75	306,228	-0.30(-0.88%)
May 05, 2017	34.05	34.40	33.95	34.05	252,036	+0.10(+0.29%)
May 04, 2017	33.90	34.08	33.45	33.95	257,587	+0.25(+0.74%)
May 03, 2017	34.00	34.25	33.51	33.70	371,959	-0.65(-1.89%)
May 02, 2017	34.80	34.95	34.15	34.35	403,412	-0.45(-1.29%)
May 01, 2017	34.15	35.00	33.88	34.80	593,531	+0.65(+1.90%)
Apr 28, 2017	34.50	34.55	33.90	34.15	416,298	-0.35(-1.01%)
Apr 27, 2017	34.60	34.80	34.35	34.50	368,002	+0.15(+0.44%)
Apr 26, 2017	35.20	35.33	34.20	34.35	1,014,489	-1.00(-2.83%)
Apr 25, 2017	34.55	35.75	34.15	35.35	787,890	+1.05(+3.06%)
Apr 24, 2017	34.00	34.40	33.62	34.30	656,962	+0.75(+2.24%)
Apr 21, 2017	33.80	33.95	33.38	33.55	342,224	-0.35(-1.03%)
Apr 20, 2017	33.45	33.95	33.20	33.90	384,310	+0.65(+1.95%)
Apr 19, 2017	33.25	33.50	33.05	33.25	389,431	+0.20(+0.61%)
Apr 18, 2017	32.35	33.10	32.15	33.05	397,074	+0.50(+1.54%)
Apr 17, 2017	31.85	32.60	31.80	32.55	590,665	+0.95(+3.01%)
Apr 13, 2017	32.00	32.50	31.50	31.60	354,612	-0.50(-1.56%)
Apr 12, 2017	32.70	32.80	31.90	32.10	618,474	-0.60(-1.83%)
Apr 11, 2017	32.85	32.85	32.25	32.70	463,090	-0.25(-0.76%)
Apr 10, 2017	33.45	33.62	32.60	32.95	486,332	-0.50(-1.49%)
Apr 07, 2017	32.80	33.50	32.60	33.45	533,257	+0.70(+2.14%)
Apr 06, 2017	32.25	33.02	32.20	32.75	528,253	+0.35(+1.08%)
Apr 05, 2017	33.30	33.60	32.35	32.40	756,478	-0.70(-2.11%)
Apr 04, 2017	32.95	33.50	32.65	33.10	447,864	+0.05(+0.15%)