Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.63	29.43	28.63	29.20	660,089	+0.71(+2.49%)
Jul 28, 2023	28.19	28.54	27.90	28.49	547,813	+0.81(+2.93%)
Jul 27, 2023	28.54	29.04	27.60	27.68	725,161	-0.39(-1.39%)
Jul 26, 2023	27.67	28.27	27.48	28.07	565,569	+0.12(+0.43%)
Jul 25, 2023	27.60	28.18	27.50	27.95	694,297	+0.37(+1.34%)
Jul 24, 2023	27.28	28.02	27.28	27.58	658,932	+0.38(+1.40%)
Jul 21, 2023	27.75	28.05	27.11	27.20	1,065,677	-0.26(-0.95%)
Jul 20, 2023	28.22	28.30	27.37	27.46	1,978,379	-1.23(-4.29%)
Jul 19, 2023	29.61	29.71	28.67	28.69	1,185,570	-0.93(-3.14%)
Jul 18, 2023	29.43	29.97	29.36	29.62	1,294,248	+0.19(+0.65%)
Jul 17, 2023	28.44	29.47	28.20	29.43	1,409,863	+0.92(+3.23%)
Jul 14, 2023	29.23	29.70	28.38	28.51	1,741,567	-0.64(-2.20%)
Jul 13, 2023	27.99	29.26	27.85	29.15	1,870,448	+1.24(+4.44%)
Jul 12, 2023	27.85	28.43	27.80	27.91	2,107,508	+0.59(+2.16%)
Jul 11, 2023	26.95	27.52	26.57	27.32	1,723,895	+0.46(+1.71%)
Jul 10, 2023	26.26	26.92	26.14	26.86	1,964,045	+0.76(+2.91%)
Jul 07, 2023	25.34	26.39	25.32	26.10	1,231,090	+0.93(+3.69%)
Jul 06, 2023	25.11	25.45	24.71	25.17	760,889	-0.44(-1.72%)
Jul 05, 2023	26.09	26.09	25.53	25.61	1,547,883	-0.55(-2.10%)
Jul 03, 2023	25.60	26.21	25.58	26.16	783,841	+0.70(+2.75%)
Jun 30, 2023	25.28	25.54	24.90	25.46	952,928	+0.46(+1.84%)
Jun 29, 2023	24.69	25.01	24.44	25.00	679,072	+0.42(+1.71%)
Jun 28, 2023	24.58	24.99	24.30	24.58	1,178,095	-0.47(-1.88%)
Jun 27, 2023	24.09	25.29	24.01	25.05	1,569,239	+0.87(+3.60%)
Jun 26, 2023	24.18	24.75	24.04	24.18	1,059,881	+0.06(+0.25%)
Jun 23, 2023	23.71	24.57	23.57	24.12	4,611,801	-0.03(-0.12%)
Jun 22, 2023	23.90	24.26	23.26	24.15	1,472,152	+0.17(+0.71%)
Jun 21, 2023	23.50	24.07	23.07	23.98	1,679,115	+1.37(+6.06%)
Jun 20, 2023	22.60	22.82	22.22	22.61	1,245,757	+0.01(+0.04%)
Jun 16, 2023	22.85	22.98	22.10	22.60	2,746,637	+0.00(+0.00%)
Jun 15, 2023	22.87	23.14	22.58	22.60	1,485,529	+3.83(+20.40%)
May 08, 2023	18.68	19.04	18.34	18.77	1,259,421	+0.09(+0.48%)
May 05, 2023	18.24	18.73	18.14	18.68	901,282	+0.59(+3.29%)
May 04, 2023	18.50	18.55	17.82	18.09	1,321,087	-0.49(-2.66%)
May 03, 2023	18.63	19.08	18.56	18.58	1,010,623	-0.06(-0.32%)
May 02, 2023	19.17	19.17	18.48	18.64	1,455,394	-0.61(-3.17%)