Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	77.24	78.65	77.21	77.97	415,280	+1.74(+2.28%)
Sep 29, 2021	77.86	77.86	75.51	76.23	343,673	-1.15(-1.49%)
Sep 28, 2021	80.40	80.71	77.24	77.38	471,699	-4.32(-5.29%)
Sep 27, 2021	80.97	81.99	79.58	81.70	296,658	+0.26(+0.32%)
Sep 24, 2021	81.89	82.53	80.90	81.44	262,964	-0.95(-1.15%)
Sep 23, 2021	81.92	82.56	81.23	82.39	552,884	+1.16(+1.43%)
Sep 22, 2021	78.54	81.45	78.36	81.23	611,801	+3.38(+4.34%)
Sep 21, 2021	77.67	78.10	76.14	77.85	343,336	+0.62(+0.80%)
Sep 20, 2021	76.04	77.47	75.45	77.23	516,013	-0.42(-0.54%)
Sep 17, 2021	78.41	78.85	76.79	77.65	1,285,928	-0.78(-0.99%)
Sep 16, 2021	76.42	79.30	76.22	78.43	707,901	+2.03(+2.66%)
Sep 15, 2021	76.61	76.61	75.49	76.40	327,134	-0.10(-0.13%)
Sep 14, 2021	76.34	76.85	75.70	76.50	406,521	+0.52(+0.68%)
Sep 13, 2021	75.06	76.24	73.88	75.98	418,216	+1.85(+2.50%)
Sep 10, 2021	75.01	76.34	74.09	74.13	488,053	-0.74(-0.99%)
Sep 09, 2021	75.62	76.49	74.87	74.87	348,727	-1.14(-1.50%)
Sep 08, 2021	77.42	77.42	75.47	76.01	495,310	-1.49(-1.92%)
Sep 07, 2021	77.10	78.32	76.70	77.50	519,971	-0.65(-0.83%)
Sep 03, 2021	78.73	79.06	77.58	78.15	759,769	-0.56(-0.71%)
Sep 02, 2021	76.00	79.44	74.54	78.71	1,735,015	+7.75(+10.92%)
Sep 01, 2021	70.34	71.81	69.60	70.96	716,035	+1.04(+1.49%)
Aug 31, 2021	69.95	70.44	68.93	69.92	395,830	+0.08(+0.11%)
Aug 30, 2021	70.75	71.21	69.65	69.84	431,546	-0.52(-0.74%)
Aug 27, 2021	68.32	70.70	68.32	70.36	474,612	+2.29(+3.36%)
Aug 26, 2021	67.03	68.22	66.88	68.07	357,858	+0.77(+1.14%)
Aug 25, 2021	66.61	67.52	66.61	67.30	286,137	+1.09(+1.65%)
Aug 24, 2021	65.41	66.27	65.08	66.21	259,606	+0.90(+1.38%)
Aug 23, 2021	64.84	65.57	64.03	65.31	196,435	+1.91(+3.01%)
Aug 20, 2021	62.83	63.47	62.63	63.40	181,250	+0.57(+0.91%)
Aug 19, 2021	62.64	63.32	61.88	62.83	198,353	-0.13(-0.21%)
Aug 18, 2021	63.47	64.49	62.90	62.96	207,013	-0.33(-0.52%)
Aug 17, 2021	64.31	64.31	61.56	63.29	444,283	-1.82(-2.80%)
Aug 16, 2021	65.91	65.91	64.93	65.11	295,196	-0.93(-1.41%)
Aug 13, 2021	64.53	66.25	63.89	66.04	643,643	+1.53(+2.37%)
Aug 12, 2021	64.40	64.58	63.35	64.51	257,905	+0.01(+0.02%)
Aug 11, 2021	64.92	64.92	62.87	64.50	249,773	-0.25(-0.39%)
Aug 10, 2021	64.00	64.94	63.06	64.75	326,533	+0.84(+1.31%)
Aug 09, 2021	64.73	64.73	62.77	63.91	222,560	-0.32(-0.50%)
Aug 06, 2021	62.78	64.32	62.65	64.23	268,593	+1.35(+2.15%)
Aug 05, 2021	63.05	63.54	62.33	62.88	160,542	+0.52(+0.83%)
Aug 04, 2021	62.35	63.00	62.13	62.36	208,352	+0.12(+0.19%)
Aug 03, 2021	62.35	62.77	61.37	62.24	239,915	+0.04(+0.06%)
Aug 02, 2021	62.79	63.79	62.12	62.20	199,105	+0.29(+0.47%)
Jul 30, 2021	60.72	62.15	60.67	61.91	249,112	+0.37(+0.60%)
Jul 29, 2021	60.92	61.91	60.79	61.54	170,594	+0.94(+1.55%)
Jul 28, 2021	59.71	61.31	59.48	60.60	244,171	+1.28(+2.16%)
Jul 27, 2021	60.91	61.06	57.97	59.32	320,847	-1.62(-2.66%)
Jul 26, 2021	61.19	61.56	60.51	60.94	200,727	-0.34(-0.55%)
Jul 23, 2021	60.93	61.73	60.03	61.28	357,765	+0.52(+0.86%)
Jul 22, 2021	61.39	61.51	60.31	60.76	218,245	-1.20(-1.94%)
Jul 21, 2021	61.37	62.83	61.37	61.96	457,758	+1.03(+1.69%)
Jul 20, 2021	59.80	61.38	59.53	60.93	424,845	+1.23(+2.06%)
Jul 19, 2021	59.61	60.60	58.87	59.70	229,786	-1.22(-2.00%)
Jul 16, 2021	62.98	63.31	60.91	60.92	245,232	-1.52(-2.43%)
Jul 15, 2021	63.97	64.38	61.73	62.44	367,031	-1.96(-3.04%)
Jul 14, 2021	66.07	66.92	64.32	64.40	287,085	-1.08(-1.65%)
Jul 13, 2021	64.80	65.64	64.47	65.48	347,760	+0.33(+0.51%)
Jul 12, 2021	65.45	65.74	64.45	65.15	230,473	-0.14(-0.21%)
Jul 09, 2021	63.81	65.67	63.40	65.29	266,770	+1.65(+2.59%)
Jul 08, 2021	63.50	64.49	62.31	63.64	341,684	-1.14(-1.76%)
Jul 07, 2021	66.85	67.37	64.47	64.78	291,261	-1.50(-2.26%)
Jul 06, 2021	67.70	67.79	65.23	66.28	268,732	-1.42(-2.10%)
Jul 02, 2021	68.70	69.11	67.58	67.70	280,220	-0.36(-0.53%)