Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.44	22.00	21.08	21.36	1,231,528	-0.11(-0.49%)
May 28, 2015	22.20	22.80	21.02	21.46	4,580,469	-3.16(-12.81%)
May 27, 2015	23.39	24.68	23.25	24.62	824,388	+1.27(+5.44%)
May 26, 2015	23.49	23.53	23.01	23.35	443,963	-0.28(-1.18%)
May 22, 2015	23.50	23.63	23.63	23.63	284,900	+0.12(+0.51%)
May 21, 2015	23.78	23.80	23.49	23.51	358,839	-0.29(-1.22%)
May 20, 2015	24.09	24.34	23.64	23.80	250,697	-0.10(-0.42%)
May 19, 2015	23.83	24.06	23.79	23.90	213,786	+0.07(+0.29%)
May 18, 2015	23.54	23.89	23.18	23.83	508,112	+0.28(+1.19%)
May 15, 2015	23.67	23.76	23.45	23.55	287,929	-0.07(-0.30%)
May 14, 2015	23.51	23.63	23.28	23.62	322,127	+0.34(+1.46%)
May 13, 2015	23.25	23.63	23.14	23.28	213,292	+0.07(+0.30%)
May 12, 2015	23.27	23.39	22.88	23.21	225,477	-0.09(-0.39%)
May 11, 2015	23.26	23.68	23.26	23.30	259,582	+0.05(+0.22%)
May 08, 2015	23.52	23.72	22.95	23.25	251,662	+0.05(+0.22%)
May 07, 2015	23.02	23.46	23.02	23.20	244,220	+0.18(+0.78%)
May 06, 2015	23.04	23.26	22.77	23.02	366,407	+0.10(+0.44%)
May 05, 2015	23.43	23.72	22.85	22.92	334,118	-0.65(-2.76%)
May 04, 2015	23.75	23.88	23.50	23.57	362,466	-0.08(-0.34%)
May 01, 2015	23.45	23.83	23.44	23.65	398,772	+0.36(+1.55%)
Apr 30, 2015	23.33	23.63	23.00	23.29	533,583	-0.16(-0.68%)
Apr 29, 2015	23.40	23.72	23.22	23.45	289,666	-0.06(-0.26%)
Apr 28, 2015	23.37	23.76	22.76	23.51	340,271	+0.07(+0.30%)
Apr 27, 2015	23.54	24.66	23.16	23.44	737,903	-0.16(-0.68%)
Apr 24, 2015	25.45	25.76	23.43	23.60	1,015,577	-1.90(-7.45%)
Apr 23, 2015	25.47	26.00	25.32	25.50	483,143	-0.28(-1.09%)
Apr 22, 2015	25.83	25.89	25.41	25.78	393,797	+0.06(+0.23%)
Apr 21, 2015	25.96	26.25	25.65	25.72	253,605	+0.02(+0.08%)
Apr 20, 2015	25.64	25.92	25.47	25.70	258,747	+0.29(+1.14%)
Apr 17, 2015	25.78	25.90	25.20	25.41	391,607	-0.59(-2.27%)
Apr 16, 2015	25.75	26.26	25.52	26.00	328,761	+0.07(+0.27%)
Apr 15, 2015	25.97	26.19	25.85	25.93	602,219	+0.17(+0.66%)
Apr 14, 2015	26.34	26.34	25.55	25.76	502,234	-0.52(-1.98%)
Apr 13, 2015	26.45	26.73	26.22	26.28	252,158	-0.18(-0.68%)
Apr 10, 2015	26.72	26.80	26.35	26.46	353,504	-0.18(-0.68%)
Apr 09, 2015	26.29	26.74	26.25	26.64	262,172	+0.24(+0.91%)
Apr 08, 2015	26.26	26.48	26.14	26.40	205,975	+0.23(+0.88%)
Apr 07, 2015	26.43	26.56	26.14	26.17	336,040	-0.39(-1.47%)
Apr 06, 2015	26.18	26.73	25.91	26.56	426,316	+0.12(+0.45%)
Apr 02, 2015	26.41	26.44	26.44	26.44	418,800	+0.03(+0.11%)
Apr 01, 2015	26.52	26.69	26.11	26.41	407,747	-0.23(-0.88%)
Mar 31, 2015	26.89	27.01	26.45	26.64	397,048	-0.39(-1.42%)
Mar 30, 2015	26.76	27.08	26.43	27.03	578,981	+0.39(+1.46%)
Mar 27, 2015	26.47	26.80	25.50	26.64	1,207,772	-0.37(-1.37%)
Mar 26, 2015	26.76	27.23	26.70	27.01	531,432	+0.00(+0.00%)
Mar 25, 2015	27.80	27.82	26.94	27.01	466,079	-0.80(-2.88%)
Mar 24, 2015	28.01	28.27	27.73	27.81	295,515	-0.28(-1.00%)
Mar 23, 2015	28.49	28.52	28.04	28.09	228,312	-0.38(-1.33%)
Mar 20, 2015	28.29	28.56	28.10	28.47	1,028,366	+0.24(+0.85%)
Mar 19, 2015	27.92	28.37	27.85	28.23	242,980	+0.31(+1.11%)
Mar 18, 2015	27.56	27.99	27.21	27.92	302,390	+0.20(+0.72%)
Mar 17, 2015	27.89	28.00	27.41	27.72	365,239	-0.31(-1.11%)
Mar 16, 2015	28.00	28.22	27.75	28.03	329,327	+0.20(+0.72%)
Mar 13, 2015	28.03	28.05	27.46	27.83	396,943	-0.19(-0.68%)
Mar 12, 2015	27.48	28.03	27.22	28.02	495,677	+0.42(+1.52%)
Mar 11, 2015	27.17	27.68	26.98	27.60	611,223	+0.53(+1.96%)
Mar 10, 2015	27.09	27.29	26.51	27.07	566,079	-0.19(-0.70%)
Mar 09, 2015	27.25	27.45	26.77	27.26	655,105	+0.20(+0.74%)
Mar 06, 2015	26.05	27.15	26.02	27.06	936,739	+0.76(+2.89%)
Mar 05, 2015	28.05	28.37	25.96	26.30	2,510,031	-2.99(-10.21%)
Mar 04, 2015	29.83	30.01	29.18	29.29	731,232	-0.61(-2.04%)
Mar 03, 2015	29.65	29.99	29.34	29.90	513,851	+0.06(+0.20%)