Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	51.51	53.67	50.31	53.34	586,700	+1.53(+2.95%)
Nov 29, 2018	48.75	52.99	48.75	51.81	1,363,119	+3.67(+7.62%)
Nov 28, 2018	47.00	48.31	45.72	48.14	842,996	+2.24(+4.88%)
Nov 27, 2018	46.06	46.53	45.26	45.90	365,080	-0.18(-0.39%)
Nov 26, 2018	45.21	46.22	44.15	46.08	494,706	+1.39(+3.11%)
Nov 23, 2018	44.95	45.52	44.68	44.69	146,500	-0.75(-1.65%)
Nov 21, 2018		45.44	45.44	45.44	0	+1.17(+2.64%)
Nov 20, 2018	43.20	44.50	42.59	44.27	593,192	+0.37(+0.84%)
Nov 19, 2018	46.75	47.42	43.74	43.90	620,964	-3.08(-6.56%)
Nov 16, 2018	47.84	48.28	45.95	46.98	858,600	-1.80(-3.69%)
Nov 15, 2018	46.65	49.04	46.65	48.78	321,046	+1.89(+4.03%)
Nov 14, 2018	45.98	47.26	45.24	46.89	367,294	+1.38(+3.03%)
Nov 13, 2018	44.88	46.29	44.72	45.51	507,073	+0.83(+1.86%)
Nov 12, 2018	46.20	46.29	44.41	44.68	414,494	-2.05(-4.39%)
Nov 09, 2018	48.08	48.40	46.45	46.73	381,200	-1.85(-3.81%)
Nov 08, 2018	48.50	49.12	48.02	48.58	222,725	-0.19(-0.39%)
Nov 07, 2018	48.68	49.65	48.30	48.77	420,889	+0.25(+0.52%)
Nov 06, 2018	47.01	48.83	46.67	48.52	417,739	+1.32(+2.80%)
Nov 05, 2018	47.68	47.74	46.08	47.20	399,422	-0.18(-0.38%)
Nov 02, 2018	47.15	47.60	46.57	47.38	338,600	+0.36(+0.77%)
Nov 01, 2018	45.15	47.24	43.61	47.02	612,021	+2.08(+4.63%)
Oct 31, 2018	44.70	45.66	43.82	44.94	644,725	+0.94(+2.14%)
Oct 30, 2018	43.08	44.27	42.88	44.00	340,885	+0.88(+2.04%)
Oct 29, 2018	44.37	45.10	42.45	43.12	280,328	-0.81(-1.84%)
Oct 26, 2018	43.33	44.57	42.00	43.93	398,700	-0.20(-0.45%)
Oct 25, 2018	43.11	44.55	41.90	44.13	502,608	+1.21(+2.82%)
Oct 24, 2018	47.10	47.51	42.91	42.92	999,411	-5.14(-10.69%)
Oct 23, 2018	47.77	48.44	47.07	48.06	411,789	-0.67(-1.37%)
Oct 22, 2018	48.91	49.16	48.34	48.73	299,247	+0.13(+0.27%)
Oct 19, 2018	49.61	50.13	48.44	48.60	265,300	-1.06(-2.13%)
Oct 18, 2018	50.34	50.46	49.10	49.66	388,279	-1.19(-2.34%)
Oct 17, 2018	51.56	51.72	50.26	50.85	331,349	-0.52(-1.01%)
Oct 16, 2018	49.92	51.49	49.77	51.37	381,581	+1.90(+3.84%)
Oct 15, 2018	49.51	50.05	48.63	49.47	319,865	-0.03(-0.06%)
Oct 12, 2018	50.02	50.80	48.89	49.50	462,700	+0.49(+1.00%)
Oct 11, 2018	48.83	50.40	48.03	49.01	539,422	-0.40(-0.81%)
Oct 10, 2018	50.26	50.46	49.29	49.41	538,238	-1.35(-2.66%)
Oct 09, 2018	51.62	52.45	50.45	50.76	641,699	-0.87(-1.69%)
Oct 08, 2018	51.95	52.39	50.91	51.63	501,372	-0.61(-1.17%)
Oct 05, 2018	54.09	54.45	51.71	52.24	522,900	-1.87(-3.46%)
Oct 04, 2018	54.24	54.66	53.40	54.11	474,886	-0.58(-1.06%)
Oct 03, 2018	54.60	54.82	53.80	54.69	559,592	+0.19(+0.35%)
Oct 02, 2018	54.55	55.77	54.35	54.50	296,346	-0.20(-0.37%)
Oct 01, 2018	55.76	56.39	54.52	54.70	422,265	-0.90(-1.62%)
Sep 28, 2018	55.50	56.00	54.95	55.60	397,700	+0.10(+0.18%)
Sep 27, 2018	55.50	56.00	55.35	55.50	324,710	+0.00(+0.00%)
Sep 26, 2018	56.50	58.65	55.20	55.50	398,133	-0.95(-1.68%)
Sep 25, 2018	57.00	57.38	56.00	56.45	528,250	-0.45(-0.79%)
Sep 24, 2018	57.20	57.90	56.45	56.90	486,285	-0.40(-0.70%)
Sep 21, 2018	58.85	59.15	57.05	57.30	948,400	-1.60(-2.72%)
Sep 20, 2018	60.05	60.25	58.85	58.90	364,764	-0.90(-1.51%)
Sep 19, 2018	59.90	60.55	59.65	59.80	601,757	-0.15(-0.25%)
Sep 18, 2018	59.50	60.00	59.10	59.95	563,795	+0.50(+0.84%)
Sep 17, 2018	59.30	59.95	58.95	59.45	798,531	-0.05(-0.08%)
Sep 14, 2018	58.50	59.60	58.50	59.50	435,500	+1.00(+1.71%)
Sep 13, 2018	58.95	59.65	58.25	58.50	387,535	-0.35(-0.59%)
Sep 12, 2018	57.70	58.95	57.05	58.85	536,372	+0.35(+0.60%)
Sep 11, 2018	57.65	58.70	57.13	58.50	346,624	+0.80(+1.39%)
Sep 10, 2018	57.50	57.87	56.50	57.70	464,054	+0.95(+1.67%)
Sep 07, 2018	57.90	58.65	56.45	56.75	439,200	-0.95(-1.65%)
Sep 06, 2018	58.60	58.75	57.65	57.70	507,114	-0.95(-1.62%)
Sep 05, 2018	59.50	59.70	57.90	58.65	651,261	-1.10(-1.84%)