Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.54	49.54	48.39	48.46	194,000	-1.47(-2.94%)
Nov 27, 2019	49.31	50.17	49.31	49.93	302,300	+0.77(+1.57%)
Nov 26, 2019	50.05	50.46	49.00	49.16	432,448	-0.72(-1.44%)
Nov 25, 2019	49.33	50.32	49.00	49.88	350,083	+0.96(+1.96%)
Nov 22, 2019	49.13	49.71	48.79	48.92	258,800	+0.26(+0.53%)
Nov 21, 2019	49.32	49.32	48.19	48.66	365,177	-0.64(-1.30%)
Nov 20, 2019	50.52	51.04	49.19	49.30	461,315	-1.48(-2.91%)
Nov 19, 2019	51.20	51.38	50.58	50.78	340,610	+0.08(+0.16%)
Nov 18, 2019	52.04	52.05	50.66	50.70	387,190	-1.70(-3.24%)
Nov 15, 2019	53.20	53.53	51.95	52.40	248,000	-0.50(-0.95%)
Nov 14, 2019	52.93	53.11	52.41	52.90	190,403	-0.38(-0.71%)
Nov 13, 2019	52.83	53.37	52.27	53.28	201,991	-0.05(-0.09%)
Nov 12, 2019	53.28	53.82	52.96	53.33	243,303	+0.21(+0.40%)
Nov 11, 2019	53.05	53.33	52.64	53.12	198,307	-0.60(-1.12%)
Nov 08, 2019	53.23	53.85	53.06	53.72	158,200	+0.17(+0.32%)
Nov 07, 2019	54.19	54.57	53.38	53.55	253,538	+0.14(+0.26%)
Nov 06, 2019	54.10	54.10	53.01	53.41	291,736	-0.85(-1.57%)
Nov 05, 2019	54.34	55.05	54.00	54.26	438,036	+0.33(+0.61%)
Nov 04, 2019	53.54	54.30	53.12	53.93	328,204	+1.39(+2.65%)
Nov 01, 2019	50.97	52.57	50.81	52.54	357,400	+2.08(+4.12%)
Oct 31, 2019	51.10	51.14	49.95	50.46	348,379	-0.76(-1.48%)
Oct 30, 2019	51.06	51.53	50.31	51.22	375,516	+0.12(+0.24%)
Oct 29, 2019	51.37	51.86	50.86	51.09	298,834	-0.02(-0.05%)
Oct 28, 2019	50.21	51.35	50.21	51.12	286,001	+1.25(+2.51%)
Oct 25, 2019	49.80	50.21	49.63	49.87	217,200	+0.34(+0.69%)
Oct 24, 2019	49.78	50.16	49.03	49.53	200,708	+0.26(+0.53%)
Oct 23, 2019	49.35	49.71	48.51	49.27	320,898	-0.77(-1.54%)
Oct 22, 2019	50.28	50.53	49.59	50.04	212,006	-0.25(-0.50%)
Oct 21, 2019	50.19	50.85	49.82	50.29	186,120	+0.90(+1.82%)
Oct 18, 2019	49.35	49.86	48.75	49.39	279,000	-0.23(-0.46%)
Oct 17, 2019	49.55	49.98	49.24	49.62	187,089	+0.51(+1.04%)
Oct 16, 2019	49.85	50.30	49.07	49.11	226,214	-1.23(-2.44%)
Oct 15, 2019	49.59	50.60	49.37	50.34	235,191	+1.09(+2.21%)
Oct 14, 2019	49.61	50.08	48.84	49.25	186,385	-0.70(-1.40%)
Oct 11, 2019	49.74	50.79	49.69	49.95	446,600	+1.17(+2.40%)
Oct 10, 2019	48.53	49.24	48.04	48.78	315,049	+0.56(+1.16%)
Oct 09, 2019	48.24	48.65	47.70	48.22	398,308	+0.65(+1.37%)
Oct 08, 2019	48.59	48.59	47.36	47.57	291,093	-1.76(-3.57%)
Oct 07, 2019	49.38	49.90	49.25	49.33	320,749	-0.17(-0.34%)
Oct 04, 2019	48.92	49.53	48.69	49.50	355,200	+0.81(+1.66%)
Oct 03, 2019	47.38	49.04	46.99	48.69	488,577	+1.57(+3.33%)
Oct 02, 2019	46.95	47.31	46.48	47.12	349,459	-0.22(-0.46%)
Oct 01, 2019	48.89	50.00	47.03	47.34	312,755	-1.27(-2.61%)
Sep 30, 2019	49.48	49.71	48.05	48.61	500,537	-0.41(-0.84%)
Sep 27, 2019	50.37	50.37	48.41	49.02	994,500	-1.10(-2.19%)
Sep 26, 2019	49.15	50.78	48.05	50.12	1,279,715	+2.78(+5.87%)
Sep 25, 2019	46.14	47.57	45.70	47.34	393,679	+1.21(+2.62%)
Sep 24, 2019	47.78	48.08	45.85	46.13	524,530	-1.32(-2.78%)
Sep 23, 2019	46.36	47.85	45.47	47.45	424,080	+0.78(+1.67%)
Sep 20, 2019	47.51	47.83	46.37	46.67	808,700	-0.79(-1.66%)
Sep 19, 2019	48.84	49.00	47.27	47.46	492,747	-1.12(-2.31%)
Sep 18, 2019	48.80	49.03	47.85	48.58	532,144	-0.14(-0.29%)
Sep 17, 2019	48.44	48.75	47.82	48.72	284,779	-0.03(-0.06%)
Sep 16, 2019	48.15	49.21	47.82	48.75	369,548	-0.14(-0.29%)
Sep 13, 2019	48.50	49.26	47.88	48.89	610,600	+0.60(+1.24%)
Sep 12, 2019	47.84	48.59	47.01	48.29	761,357	+0.98(+2.07%)
Sep 11, 2019	46.22	47.41	45.19	47.31	480,834	+1.30(+2.83%)
Sep 10, 2019	45.05	46.20	44.72	46.01	479,124	+0.61(+1.34%)
Sep 09, 2019	44.79	45.79	44.76	45.40	607,662	+0.71(+1.59%)
Sep 06, 2019	44.30	45.13	44.03	44.69	557,500	+0.61(+1.38%)
Sep 05, 2019	42.27	44.40	42.01	44.08	805,947	+2.55(+6.14%)
Sep 04, 2019	41.40	42.24	40.59	41.53	614,488	+0.66(+1.61%)