Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.60	48.34	47.00	47.45	373,784	+0.15(+0.32%)
Jul 30, 2018	48.65	49.02	46.80	47.30	337,065	-1.45(-2.97%)
Jul 27, 2018	50.05	50.25	48.25	48.75	275,000	-1.30(-2.60%)
Jul 26, 2018	48.85	50.25	48.75	50.05	340,961	+1.25(+2.56%)
Jul 25, 2018	49.20	49.45	48.05	48.80	321,176	-0.55(-1.11%)
Jul 24, 2018	51.00	51.30	49.10	49.35	398,956	-1.50(-2.95%)
Jul 23, 2018	50.75	50.95	50.00	50.85	247,451	-0.15(-0.29%)
Jul 20, 2018	51.05	51.55	50.55	51.00	224,507	+0.20(+0.39%)
Jul 19, 2018	50.75	50.95	50.30	50.80	233,027	+0.05(+0.10%)
Jul 18, 2018	50.70	51.23	50.30	50.75	247,740	+0.10(+0.20%)
Jul 17, 2018	49.60	50.85	49.60	50.65	240,788	+0.85(+1.71%)
Jul 16, 2018	50.10	50.45	49.75	49.80	173,067	-0.35(-0.70%)
Jul 13, 2018	49.90	50.55	49.50	50.15	540,959	+0.20(+0.40%)
Jul 12, 2018	49.05	50.00	48.50	49.95	408,668	+1.10(+2.25%)
Jul 11, 2018	49.15	49.30	48.50	48.85	462,895	-0.65(-1.31%)
Jul 10, 2018	48.75	49.50	48.40	49.50	264,723	+0.95(+1.96%)
Jul 09, 2018	49.20	49.85	48.50	48.55	258,979	-0.50(-1.02%)
Jul 06, 2018	48.70	49.20	48.50	49.05	222,179	+0.30(+0.62%)
Jul 05, 2018	48.20	48.95	48.10	48.75	457,593	+0.95(+1.99%)
Jul 03, 2018		47.80	47.80	47.80	0	-0.35(-0.73%)
Jul 02, 2018	46.80	48.10	46.55	48.15	369,080	+1.10(+2.34%)
Jun 29, 2018	47.35	47.85	46.60	47.05	935,367	+0.00(+0.00%)
Jun 28, 2018	47.05	47.50	46.40	47.05	393,959	-0.15(-0.32%)
Jun 27, 2018	49.40	49.65	47.10	47.20	543,455	-2.20(-4.45%)
Jun 26, 2018	48.55	49.70	48.10	49.40	696,101	+0.80(+1.65%)
Jun 25, 2018	49.15	49.32	47.75	48.60	570,128	-1.15(-2.31%)
Jun 22, 2018	51.90	51.90	49.65	49.75	541,420	-1.45(-2.83%)
Jun 21, 2018	51.00	51.85	50.50	51.20	1,007,378	+1.10(+2.20%)
Jun 20, 2018	50.20	50.55	49.75	50.10	359,537	+0.15(+0.30%)
Jun 19, 2018	49.95	50.20	48.40	49.95	591,580	-0.85(-1.67%)
Jun 18, 2018	50.30	50.83	49.70	50.80	275,009	+0.10(+0.20%)
Jun 15, 2018		50.90	50.50	50.70	452,756	+0.20(+0.40%)
Jun 14, 2018	50.15	51.15	50.10	50.50	474,531	+0.55(+1.10%)
Jun 13, 2018	50.65	50.80	49.85	49.95	354,662	-0.55(-1.09%)
Jun 12, 2018	50.00	50.85	49.75	50.50	252,276	+0.40(+0.80%)
Jun 11, 2018	49.95	50.35	49.70	50.10	307,055	+0.30(+0.60%)
Jun 08, 2018	49.70	50.12	49.40	49.80	456,550	-0.30(-0.60%)
Jun 07, 2018	51.05	51.40	49.77	50.10	428,014	-1.15(-2.24%)
Jun 06, 2018	50.10	51.35	50.00	51.25	505,305	+1.25(+2.50%)
Jun 05, 2018	49.60	50.25	49.18	50.00	524,317	+0.50(+1.01%)
Jun 04, 2018	49.35	49.72	48.90	49.50	464,235	+0.15(+0.30%)
Jun 01, 2018	49.05	49.45	48.07	49.35	519,172	+0.95(+1.96%)
May 31, 2018	45.50	49.10	45.20	48.40	1,465,587	+3.10(+6.84%)
May 30, 2018	45.00	45.40	44.54	45.30	966,267	+0.50(+1.12%)
May 29, 2018	44.90	45.50	44.40	44.80	474,872	-0.35(-0.78%)
May 25, 2018		45.15	45.15	45.15	0	+1.25(+2.85%)
May 24, 2018	43.95	44.20	43.45	43.90	318,451	+0.15(+0.34%)
May 23, 2018	43.25	43.90	43.15	43.75	252,410	+0.20(+0.46%)
May 22, 2018	44.05	44.52	43.50	43.55	213,736	-0.20(-0.46%)
May 21, 2018	43.95	44.45	43.20	43.75	334,466	+0.30(+0.69%)
May 18, 2018	43.95	43.95	43.40	43.45	316,780	-0.45(-1.03%)
May 17, 2018	43.55	44.50	43.40	43.90	253,900	+0.05(+0.11%)
May 16, 2018	43.00	44.05	42.80	43.85	503,915	+0.90(+2.10%)
May 15, 2018	43.30	43.60	41.71	42.95	270,682	-0.45(-1.04%)
May 14, 2018	43.25	44.10	43.20	43.40	523,799	+0.50(+1.17%)
May 11, 2018	43.35	43.40	42.65	42.90	329,857	-0.50(-1.15%)
May 10, 2018	43.60	43.75	43.10	43.40	284,744	-0.10(-0.23%)
May 09, 2018	43.15	44.10	43.00	43.50	460,582	+1.30(+3.08%)
May 08, 2018	41.55	42.20	41.55	42.20	250,638	+0.50(+1.20%)
May 07, 2018	41.65	42.15	41.45	41.70	275,635	+0.20(+0.48%)
May 04, 2018	40.45	41.65	40.15	41.50	208,094	+0.95(+2.34%)
May 03, 2018	39.90	40.75	39.45	40.55	543,999	+0.30(+0.75%)
May 02, 2018	40.30	40.60	39.73	40.25	299,744	-0.10(-0.25%)