Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.24	53.37	50.88	53.18	732,100	+1.74(+3.38%)
May 28, 2020	57.00	57.00	50.60	51.44	1,325,937	+1.23(+2.45%)
May 27, 2020	49.67	50.43	47.87	50.21	460,996	+1.16(+2.36%)
May 26, 2020	49.01	49.93	48.63	49.05	431,406	+1.93(+4.10%)
May 22, 2020	46.98	47.22	46.30	47.12	222,700	+0.52(+1.12%)
May 21, 2020	47.78	48.49	46.30	46.60	463,793	-1.44(-3.00%)
May 20, 2020	46.44	48.25	45.98	48.04	350,433	+2.81(+6.21%)
May 19, 2020	46.10	47.13	45.17	45.23	341,914	-1.20(-2.58%)
May 18, 2020	43.68	46.68	42.88	46.43	562,826	+4.04(+9.53%)
May 15, 2020	42.36	42.59	41.51	42.39	379,200	-0.61(-1.42%)
May 14, 2020	41.93	43.07	40.81	43.00	388,218	+0.30(+0.70%)
May 13, 2020	43.65	44.11	42.04	42.70	317,231	-0.94(-2.15%)
May 12, 2020	45.77	45.97	43.60	43.64	323,056	-1.98(-4.34%)
May 11, 2020	45.04	46.15	44.75	45.62	399,028	-0.36(-0.78%)
May 08, 2020	45.21	46.03	44.50	45.98	323,400	+1.70(+3.84%)
May 07, 2020	43.95	44.66	43.11	44.28	290,188	+1.02(+2.36%)
May 06, 2020	44.25	44.84	43.05	43.26	304,540	-0.58(-1.32%)
May 05, 2020	43.70	44.94	43.15	43.84	410,840	+1.67(+3.96%)
May 04, 2020	42.17	42.60	41.37	42.17	430,694	-0.51(-1.19%)
May 01, 2020	43.69	47.03	42.08	42.68	439,400	-2.56(-5.66%)
Apr 30, 2020	46.74	46.74	45.20	45.24	450,722	-2.70(-5.63%)
Apr 29, 2020	45.93	48.22	45.36	47.94	421,665	+3.56(+8.02%)
Apr 28, 2020	45.71	45.97	44.31	44.38	390,761	-0.20(-0.45%)
Apr 27, 2020	43.70	45.16	43.10	44.58	314,736	+1.40(+3.24%)
Apr 24, 2020	42.15	43.30	41.78	43.18	213,500	+0.88(+2.08%)
Apr 23, 2020	42.72	43.14	41.94	42.30	282,211	-0.20(-0.47%)
Apr 22, 2020	40.14	42.90	39.25	42.50	505,296	+3.60(+9.25%)
Apr 21, 2020	40.28	40.84	38.83	38.90	663,358	-2.38(-5.77%)
Apr 20, 2020	42.11	42.38	41.24	41.28	415,166	-1.60(-3.73%)
Apr 17, 2020	44.27	44.93	42.31	42.88	578,500	-0.21(-0.49%)
Apr 16, 2020	42.88	43.24	42.02	43.09	427,409	+0.64(+1.51%)
Apr 15, 2020	43.09	43.62	41.80	42.45	449,627	-2.28(-5.10%)
Apr 14, 2020	44.22	44.87	43.29	44.73	332,038	+1.95(+4.56%)
Apr 13, 2020	42.98	43.82	42.27	42.78	280,200	-0.51(-1.18%)
Apr 09, 2020	44.18	45.47	42.49	43.29	684,700	-0.26(-0.60%)
Apr 08, 2020	42.09	44.00	40.63	43.55	535,778	+2.23(+5.40%)
Apr 07, 2020	42.20	42.70	40.40	41.32	737,017	+0.64(+1.57%)
Apr 06, 2020	38.27	40.94	37.76	40.68	664,791	+4.02(+10.97%)
Apr 03, 2020	36.03	37.55	35.67	36.66	544,200	+0.25(+0.69%)
Apr 02, 2020	35.11	36.85	34.71	36.41	398,047	+1.27(+3.61%)
Apr 01, 2020	36.07	36.85	34.62	35.14	519,051	-2.36(-6.29%)
Mar 31, 2020	36.85	37.75	36.35	37.50	664,903	+0.88(+2.40%)
Mar 30, 2020	36.94	37.46	35.78	36.62	607,703	+0.48(+1.33%)
Mar 27, 2020	36.60	38.00	35.27	36.14	659,400	-2.29(-5.96%)
Mar 26, 2020	38.08	38.76	36.27	38.43	583,266	+0.96(+2.56%)
Mar 25, 2020	38.57	39.66	36.19	37.47	581,995	-1.15(-2.98%)
Mar 24, 2020	37.23	39.76	36.15	38.62	891,529	+2.92(+8.18%)
Mar 23, 2020	33.82	36.17	31.97	35.70	1,013,817	+2.85(+8.68%)
Mar 20, 2020	33.99	34.98	32.31	32.85	1,208,800	-0.65(-1.94%)
Mar 19, 2020	30.27	34.65	29.87	33.50	884,869	+2.86(+9.33%)
Mar 18, 2020	30.18	33.32	29.02	30.64	1,186,680	-2.24(-6.81%)
Mar 17, 2020	27.60	33.42	26.03	32.88	1,410,643	+5.89(+21.82%)
Mar 16, 2020	30.79	32.33	26.99	26.99	1,090,199	-8.02(-22.91%)
Mar 13, 2020	34.61	35.41	31.06	35.01	1,291,700	+2.84(+8.83%)
Mar 12, 2020	34.14	35.36	31.25	32.17	1,632,160	-1.61(-4.77%)
Mar 11, 2020	35.34	36.37	33.22	33.78	989,514	-2.93(-7.98%)
Mar 10, 2020	34.29	36.83	32.96	36.71	1,235,428	+3.86(+11.75%)
Mar 09, 2020	34.03	36.10	32.81	32.85	960,114	-4.92(-13.03%)
Mar 06, 2020	37.32	38.69	36.74	37.77	925,500	-1.31(-3.35%)
Mar 05, 2020	39.36	39.95	38.23	39.08	614,779	-1.44(-3.55%)
Mar 04, 2020	40.30	40.61	39.23	40.52	745,044	+0.82(+2.07%)
Mar 03, 2020	40.99	41.98	39.46	39.70	479,538	-1.16(-2.84%)