Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	50.86	52.98	50.25	52.82	1,205,874	+2.24(+4.43%)
Nov 07, 2024	48.26	50.62	48.01	50.58	1,357,706	+2.84(+5.95%)
Nov 06, 2024	48.11	49.85	47.55	47.74	1,313,625	+0.70(+1.49%)
Nov 05, 2024	43.94	47.24	43.75	47.04	1,230,546	+3.12(+7.10%)
Nov 04, 2024	44.40	44.80	43.07	43.92	556,076	-0.62(-1.39%)
Nov 01, 2024	44.47	45.82	44.33	44.54	815,389	+0.35(+0.79%)
Oct 31, 2024	46.17	46.26	44.02	44.19	1,439,704	-2.65(-5.66%)
Oct 30, 2024	46.85	48.15	46.11	46.84	1,088,792	-0.92(-1.93%)
Oct 29, 2024	44.73	48.09	44.51	47.76	1,533,762	+2.79(+6.20%)
Oct 28, 2024	45.56	46.31	44.90	44.97	652,539	-0.50(-1.10%)
Oct 25, 2024	44.55	46.19	43.90	45.47	1,037,580	+1.36(+3.08%)
Oct 24, 2024	44.82	45.02	43.90	44.11	979,547	-0.69(-1.54%)
Oct 23, 2024	43.85	45.39	43.74	44.80	748,230	+0.73(+1.66%)
Oct 22, 2024	43.84	45.37	43.47	44.07	930,140	+0.12(+0.27%)
Oct 21, 2024	43.88	44.40	43.04	43.95	726,258	+0.07(+0.16%)
Oct 18, 2024	44.13	44.57	41.94	43.88	1,375,641	-0.08(-0.18%)
Oct 17, 2024	45.77	46.77	43.95	43.96	1,557,523	-1.06(-2.35%)
Oct 16, 2024	44.86	45.80	43.36	45.02	1,051,807	+0.88(+1.99%)
Oct 15, 2024	45.28	46.04	43.65	44.14	1,528,830	-1.24(-2.73%)
Oct 14, 2024	44.39	45.65	44.06	45.38	1,341,412	+1.38(+3.14%)
Oct 11, 2024	42.38	44.60	42.15	44.00	1,130,909	+1.43(+3.36%)
Oct 10, 2024	40.85	42.62	40.74	42.57	1,830,936	+1.43(+3.48%)
Oct 09, 2024	42.52	43.05	40.63	41.14	1,557,907	-1.29(-3.04%)
Oct 08, 2024	43.69	44.22	42.40	42.43	1,329,300	-0.93(-2.14%)
Oct 07, 2024	41.27	43.42	41.27	43.36	2,283,626	+1.68(+4.03%)
Oct 04, 2024	41.35	42.70	41.27	41.68	1,615,611	+1.10(+2.71%)
Oct 03, 2024	40.56	41.18	39.44	40.58	2,067,423	-0.48(-1.17%)
Oct 02, 2024	41.85	43.31	40.59	41.06	2,896,908	-1.02(-2.42%)
Oct 01, 2024	45.53	45.68	41.92	42.08	2,184,613	-3.58(-7.84%)
Sep 30, 2024	45.57	46.69	44.65	45.66	1,507,788	-0.69(-1.49%)
Sep 27, 2024	47.50	47.67	45.88	46.35	824,137	-1.05(-2.22%)
Sep 26, 2024	49.20	49.53	46.70	47.40	1,528,336	-0.07(-0.15%)
Sep 25, 2024	47.36	48.24	46.92	47.47	1,153,184	-0.13(-0.27%)
Sep 24, 2024	46.87	47.81	46.33	47.60	1,332,396	+1.38(+2.99%)
Sep 23, 2024	46.12	46.25	44.30	46.22	1,161,172	+0.22(+0.48%)
Sep 20, 2024	46.14	46.69	45.50	46.00	5,624,000	-0.09(-0.20%)
Sep 19, 2024	45.61	47.49	44.34	46.09	3,706,252	+2.06(+4.68%)
Sep 18, 2024	42.47	45.04	42.18	44.03	2,373,131	+1.56(+3.67%)
Sep 17, 2024	40.76	42.76	40.44	42.47	1,347,744	+2.41(+6.02%)
Sep 16, 2024	41.00	41.44	39.56	40.06	964,470	-1.57(-3.77%)
Sep 13, 2024	41.17	41.79	40.80	41.63	1,056,914	+1.04(+2.56%)
Sep 12, 2024	40.76	41.56	40.32	40.59	912,324	-0.11(-0.27%)
Sep 11, 2024	39.57	40.88	39.10	40.70	1,402,095	+1.35(+3.43%)
Sep 10, 2024	40.39	40.44	38.69	39.35	848,042	-0.76(-1.89%)
Sep 09, 2024	39.50	41.15	39.48	40.11	1,274,179	+0.65(+1.65%)
Sep 06, 2024	42.58	42.66	39.15	39.46	1,729,815	-2.71(-6.43%)
Sep 05, 2024	41.56	43.13	41.21	42.17	1,699,928	-0.31(-0.73%)
Sep 04, 2024	41.03	43.38	40.67	42.48	1,542,458	+0.90(+2.16%)