Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.37	63.48	62.51	63.00	468,441	+0.13(+0.21%)
May 27, 2021	63.24	63.65	62.70	62.87	636,260	-0.08(-0.13%)
May 26, 2021	62.03	63.99	62.03	62.95	699,885	+0.95(+1.53%)
May 25, 2021	62.91	63.57	61.76	62.00	347,631	-0.29(-0.47%)
May 24, 2021	62.39	63.11	61.91	62.29	535,093	+0.34(+0.55%)
May 21, 2021	62.79	63.10	61.84	61.95	282,565	-0.35(-0.56%)
May 20, 2021	61.66	62.53	60.81	62.30	809,549	+0.82(+1.33%)
May 19, 2021	59.07	62.02	58.85	61.48	386,015	+1.07(+1.77%)
May 18, 2021	61.59	62.24	60.28	60.41	205,477	-0.63(-1.03%)
May 17, 2021	60.40	62.41	60.10	61.04	263,358	-0.13(-0.21%)
May 14, 2021	61.06	61.77	59.91	61.17	652,339	+0.91(+1.51%)
May 13, 2021	59.82	60.07	58.94	60.26	417,058	+1.61(+2.75%)
May 12, 2021	59.99	60.92	58.34	58.65	275,616	-2.91(-4.73%)
May 11, 2021	59.76	61.91	59.17	61.56	295,270	+0.09(+0.15%)
May 10, 2021	63.77	63.77	61.31	61.47	406,418	-2.54(-3.97%)
May 07, 2021	63.96	65.40	63.52	64.01	249,672	+0.98(+1.55%)
May 06, 2021	63.04	63.12	61.76	63.03	303,247	-0.43(-0.68%)
May 05, 2021	64.47	64.57	62.77	63.46	466,610	-0.20(-0.31%)
May 04, 2021	65.18	65.30	63.37	63.66	326,060	-2.64(-3.98%)
May 03, 2021	68.56	68.64	65.87	66.30	228,305	-1.44(-2.13%)
Apr 30, 2021	69.46	69.48	67.18	67.74	296,800	-2.42(-3.45%)
Apr 29, 2021	71.49	72.38	69.00	70.16	172,219	-0.45(-0.64%)
Apr 28, 2021	70.86	72.12	70.35	70.61	193,709	-0.76(-1.06%)
Apr 27, 2021	73.36	73.36	71.08	71.37	162,738	-1.42(-1.95%)
Apr 26, 2021	71.62	73.25	71.03	72.79	344,011	+1.54(+2.16%)
Apr 23, 2021	68.70	71.78	68.64	71.25	332,600	+3.30(+4.86%)
Apr 22, 2021	69.01	69.67	67.76	67.95	191,644	-1.01(-1.46%)
Apr 21, 2021	67.35	69.08	66.94	68.96	174,199	+1.84(+2.74%)
Apr 20, 2021	68.63	68.93	66.52	67.12	250,012	-1.86(-2.70%)
Apr 19, 2021	69.18	69.89	67.28	68.98	483,789	-1.48(-2.10%)
Apr 16, 2021	70.29	70.61	69.45	70.46	327,500	+0.39(+0.56%)
Apr 15, 2021	69.87	70.38	69.27	70.07	303,804	+1.12(+1.62%)
Apr 14, 2021	69.54	71.55	68.61	68.95	308,653	-0.66(-0.95%)
Apr 13, 2021	70.71	71.90	69.00	69.61	167,593	-0.71(-1.01%)
Apr 12, 2021	70.01	70.44	69.03	70.32	137,659	-0.21(-0.30%)
Apr 09, 2021	70.27	70.85	69.79	70.53	276,600	-0.41(-0.58%)
Apr 08, 2021	70.58	71.01	69.81	70.94	226,490	+1.28(+1.84%)
Apr 07, 2021	70.37	71.09	69.37	69.66	239,156	-1.31(-1.85%)
Apr 06, 2021	71.79	72.34	70.71	70.97	217,709	-1.09(-1.51%)
Apr 05, 2021	72.18	72.32	70.84	72.06	215,173	+0.60(+0.84%)
Apr 01, 2021	70.25	72.00	70.05	71.46	334,000	+2.46(+3.57%)
Mar 31, 2021	67.87	70.08	67.63	69.00	345,665	+1.85(+2.76%)
Mar 30, 2021	65.71	67.45	65.27	67.15	322,509	+0.76(+1.14%)
Mar 29, 2021	67.23	67.93	65.35	66.39	357,512	-1.63(-2.40%)
Mar 26, 2021	65.28	68.10	64.72	68.02	554,700	+2.82(+4.33%)
Mar 25, 2021	64.78	65.97	63.56	65.20	612,279	-0.57(-0.87%)
Mar 24, 2021	69.45	69.84	65.61	65.77	622,474	-2.50(-3.66%)
Mar 23, 2021	72.16	73.18	67.92	68.27	357,500	-4.34(-5.98%)
Mar 22, 2021	73.99	73.99	72.36	72.61	391,537	-0.01(-0.01%)
Mar 19, 2021	69.09	73.49	69.09	72.62	1,129,900	+3.74(+5.43%)
Mar 18, 2021	73.33	75.37	68.72	68.88	621,058	-4.21(-5.76%)
Mar 17, 2021	71.05	73.09	69.26	73.09	378,347	+0.82(+1.13%)
Mar 16, 2021	71.58	73.94	71.06	72.27	335,621	+1.70(+2.41%)
Mar 15, 2021	69.07	70.65	68.16	70.57	384,320	+1.60(+2.32%)
Mar 12, 2021	68.62	69.25	67.26	68.97	230,600	-0.46(-0.66%)
Mar 11, 2021	67.59	69.53	67.01	69.43	232,992	+3.62(+5.50%)
Mar 10, 2021	69.22	69.79	65.74	65.81	349,066	-2.33(-3.42%)
Mar 09, 2021	68.58	69.25	66.45	68.14	657,551	+1.96(+2.96%)
Mar 08, 2021	67.99	69.13	66.03	66.18	376,349	-1.82(-2.68%)
Mar 05, 2021	67.48	68.50	64.36	68.00	452,500	+2.36(+3.60%)
Mar 04, 2021	69.95	70.36	64.67	65.64	429,149	-4.66(-6.63%)
Mar 03, 2021	72.16	74.57	70.30	70.30	358,628	-1.75(-2.43%)
Mar 02, 2021	76.19	76.19	72.00	72.05	250,534	-4.33(-5.67%)