Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	46.76	47.34	45.34	46.19	1,719,827	-0.66(-1.41%)
Aug 30, 2022	47.99	48.03	46.26	46.85	1,457,781	-0.42(-0.89%)
Aug 29, 2022	48.54	48.94	46.93	47.27	1,469,313	-1.72(-3.51%)
Aug 26, 2022	52.65	52.65	48.75	48.99	823,775	-3.33(-6.36%)
Aug 25, 2022	50.55	52.45	50.38	52.32	1,009,030	+1.66(+3.28%)
Aug 24, 2022	51.57	51.57	50.59	50.66	588,508	-1.13(-2.18%)
Aug 23, 2022	51.41	52.25	51.41	51.79	432,871	+0.42(+0.82%)
Aug 22, 2022	52.14	52.35	51.06	51.37	538,912	-1.78(-3.35%)
Aug 19, 2022	53.67	53.94	52.85	53.15	509,962	-1.21(-2.23%)
Aug 18, 2022	52.39	54.52	52.33	54.36	648,037	+1.82(+3.46%)
Aug 17, 2022	53.90	53.90	51.89	52.54	699,149	-2.15(-3.93%)
Aug 16, 2022	54.60	55.02	54.20	54.69	584,530	-0.31(-0.56%)
Aug 15, 2022	54.78	55.14	54.36	55.00	777,036	+0.59(+1.08%)
Aug 12, 2022	53.00	54.49	52.66	54.41	1,357,434	+1.98(+3.78%)
Aug 11, 2022	53.36	53.65	52.34	52.43	1,116,707	-0.24(-0.46%)
Aug 10, 2022	52.62	53.59	51.56	52.67	1,674,349	+1.42(+2.77%)
Aug 09, 2022	53.64	54.75	50.77	51.25	835,999	-3.35(-6.14%)
Aug 08, 2022	55.31	55.95	54.21	54.60	674,945	-1.14(-2.05%)
Aug 05, 2022	55.52	56.28	55.03	55.74	679,187	-0.47(-0.84%)
Aug 04, 2022	56.33	56.91	55.53	56.21	876,750	+0.11(+0.20%)
Aug 03, 2022	55.14	56.71	54.40	56.10	2,139,620	+0.76(+1.37%)
Aug 02, 2022	58.14	58.30	54.89	55.34	1,936,268	-3.13(-5.35%)
Aug 01, 2022	62.00	65.51	57.82	58.47	1,853,809	-3.86(-6.19%)
Jul 29, 2022	60.69	62.49	60.64	62.33	422,990	+1.12(+1.83%)
Jul 28, 2022	60.61	61.29	59.53	61.21	286,750	+1.62(+2.72%)
Jul 27, 2022	58.17	60.12	58.17	59.59	398,865	+2.22(+3.87%)
Jul 26, 2022	57.43	57.67	56.88	57.37	188,954	-0.29(-0.50%)
Jul 25, 2022	58.16	58.63	57.00	57.66	382,121	-0.61(-1.05%)
Jul 22, 2022	60.09	60.09	57.02	58.27	365,001	-1.86(-3.09%)
Jul 21, 2022	58.98	60.15	58.42	60.13	282,413	+1.50(+2.56%)
Jul 20, 2022	56.70	58.73	56.37	58.63	402,552	+1.65(+2.90%)
Jul 19, 2022	55.39	57.33	55.32	56.98	261,734	+2.55(+4.68%)
Jul 18, 2022	55.92	55.92	54.23	54.43	294,600	-0.64(-1.16%)
Jul 15, 2022	54.75	55.11	53.69	55.07	374,392	+1.29(+2.40%)
Jul 14, 2022	52.60	53.99	51.94	53.78	275,729	+1.04(+1.97%)
Jul 13, 2022	51.46	53.08	51.46	52.74	276,248	+0.28(+0.53%)
Jul 12, 2022	52.94	53.76	52.21	52.46	347,588	-0.18(-0.34%)
Jul 11, 2022	52.92	53.31	52.33	52.64	382,656	-0.61(-1.15%)
Jul 08, 2022	52.35	53.41	51.93	53.25	563,496	+0.27(+0.51%)
Jul 07, 2022	52.49	53.35	52.45	52.98	594,819	+1.72(+3.36%)
Jul 06, 2022	52.03	52.91	51.15	51.26	649,585	-0.66(-1.27%)
Jul 05, 2022	50.58	51.96	49.91	51.92	399,813	-0.05(-0.10%)
Jul 01, 2022	53.94	54.19	51.21	51.97	425,359	-3.00(-5.46%)
Jun 30, 2022	54.21	56.28	53.85	54.97	560,098	-0.15(-0.27%)
Jun 29, 2022	55.04	55.18	53.96	55.12	301,082	-0.45(-0.81%)
Jun 28, 2022	57.09	57.66	55.51	55.57	369,247	-1.29(-2.27%)
Jun 27, 2022	58.18	58.18	56.40	56.86	413,669	-0.48(-0.84%)
Jun 24, 2022	55.63	57.54	55.53	57.34	1,057,621	+2.61(+4.77%)
Jun 23, 2022	55.47	55.55	53.78	54.73	538,253	-0.22(-0.40%)
Jun 22, 2022	55.15	56.17	54.86	54.95	516,460	-1.02(-1.82%)
Jun 21, 2022	56.13	56.59	54.98	55.97	410,891	+1.25(+2.28%)
Jun 17, 2022	54.32	55.11	53.37	54.72	774,360	+1.25(+2.34%)
Jun 16, 2022	55.52	56.49	52.92	53.47	862,129	-3.87(-6.75%)
Jun 15, 2022	56.75	58.34	56.31	57.34	546,683	+0.19(+0.33%)
Jun 14, 2022	56.54	57.52	55.89	57.15	387,182	+1.04(+1.85%)
Jun 13, 2022	56.66	57.82	55.62	56.11	672,767	-2.71(-4.61%)
Jun 10, 2022	58.72	59.68	58.20	58.82	416,750	-1.25(-2.08%)
Jun 09, 2022	60.14	61.68	60.06	60.07	255,232	-0.58(-0.96%)
Jun 08, 2022	62.45	62.45	59.87	60.65	263,478	-1.93(-3.08%)
Jun 07, 2022	61.24	62.71	61.05	62.58	261,940	+0.43(+0.69%)
Jun 06, 2022	64.24	64.24	61.70	62.15	486,723	-0.39(-0.62%)
Jun 03, 2022	63.78	63.78	62.33	62.54	366,960	-1.81(-2.81%)
Jun 02, 2022	60.22	65.23	59.31	64.35	744,369	-0.03(-0.05%)