Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	67.70	71.10		71.10	677,064	+3.27(+4.82%)
Jan 28, 2022	67.14	67.96	64.76	67.83	650,842	+0.84(+1.25%)
Jan 27, 2022	72.66	73.52	66.75	66.99	794,156	-4.11(-5.78%)
Jan 26, 2022	74.14	75.61	70.49	71.10	830,791	-0.05(-0.07%)
Jan 25, 2022	73.19	73.19	70.55	71.15	393,304	-3.99(-5.31%)
Jan 24, 2022	71.88	75.30	70.11	75.14	410,151	+1.78(+2.43%)
Jan 21, 2022	73.86	75.89	73.27	73.36	500,751	-1.20(-1.61%)
Jan 20, 2022	76.39	77.00	74.52	74.56	395,780	-1.08(-1.43%)
Jan 19, 2022	78.99	79.23	75.53	75.64	402,122	-2.09(-2.69%)
Jan 18, 2022	78.50	79.96	77.02	77.73	408,998	-2.63(-3.27%)
Jan 14, 2022				80.36	0	+0.40(+0.50%)
Jan 13, 2022	83.41	84.38	79.79	79.96	383,971	-1.88(-2.30%)
Jan 12, 2022	83.07	84.50	81.18	81.84	393,112	-0.27(-0.33%)
Jan 11, 2022	81.65	82.45	80.34	82.11	343,806	+0.01(+0.01%)
Jan 10, 2022	79.14	82.24	77.94	82.10	397,779	+2.03(+2.54%)
Jan 07, 2022	84.54	87.32	79.96	80.07	433,961	-4.86(-5.72%)
Jan 06, 2022	83.66	85.68	82.94	84.93	209,924	+1.76(+2.12%)
Jan 05, 2022	88.75	89.03	83.11	83.17	323,147	-6.28(-7.02%)
Jan 04, 2022	90.39	92.14	86.21	89.45	365,411	-0.53(-0.59%)
Jan 03, 2022	89.13	90.00	88.66	89.98	212,410	+1.05(+1.18%)
Dec 31, 2021	88.84	89.85	88.37	88.93	135,955	+0.40(+0.45%)
Dec 30, 2021	89.81	90.66	88.36	88.53	179,205	-1.28(-1.43%)
Dec 29, 2021	89.12	89.99	88.88	89.81	131,622	+0.76(+0.85%)
Dec 28, 2021	90.37	90.50	88.28	89.05	174,878	-1.15(-1.27%)
Dec 27, 2021	86.99	90.28	86.99	90.20	243,855	+3.29(+3.79%)
Dec 23, 2021	86.52	87.73	85.93	86.91	173,767	+0.65(+0.75%)
Dec 22, 2021	84.82	86.56	84.42	86.26	268,410	+1.09(+1.28%)
Dec 21, 2021	84.60	85.29	83.12	85.17	331,315	+2.28(+2.75%)
Dec 20, 2021	84.61	84.61	81.26	82.89	279,604	-1.90(-2.24%)
Dec 17, 2021	82.30	86.24	82.03	84.79	1,008,498	+1.21(+1.45%)
Dec 16, 2021	89.00	89.17	82.53	83.58	445,417	-4.85(-5.48%)
Dec 15, 2021	86.38	88.51	84.56	88.43	371,255	+2.39(+2.78%)
Dec 14, 2021	84.46	86.88	84.06	86.04	357,728	+0.59(+0.69%)
Dec 13, 2021	87.20	87.62	84.62	85.45	297,148	-1.76(-2.02%)
Dec 10, 2021	88.94	89.43	86.69	87.21	322,571	-0.27(-0.31%)
Dec 09, 2021	90.11	90.87	87.36	87.48	326,861	-3.22(-3.55%)
Dec 08, 2021	89.24	90.84	88.60	90.70	348,948	+0.62(+0.69%)
Dec 07, 2021	87.38	90.39	86.75	90.08	397,642	+4.75(+5.57%)
Dec 06, 2021	86.57	87.05	83.22	85.33	527,019	-0.61(-0.71%)
Dec 03, 2021	90.82	91.34	84.78	85.94	474,123	-3.25(-3.64%)
Dec 02, 2021	89.19	90.52	87.37	89.19	812,360	+2.50(+2.88%)
Dec 01, 2021	88.61	92.15	86.55	86.69	683,282	+1.02(+1.19%)
Nov 30, 2021	87.90	88.79	84.51	85.67	432,419	-2.53(-2.87%)
Nov 29, 2021	87.91	88.37	86.51	88.20	543,853	+2.85(+3.34%)
Nov 26, 2021	87.40	88.77	84.58	85.35	188,428	-4.16(-4.65%)
Nov 24, 2021	88.98	89.73	86.97	89.51	189,629	-0.01(-0.01%)
Nov 23, 2021	90.18	91.30	88.75	89.52	283,943	-1.06(-1.17%)
Nov 22, 2021	93.36	94.92	90.56	90.58	326,323	-1.41(-1.53%)
Nov 19, 2021	90.85	92.57	89.72	91.99	206,124	+1.14(+1.25%)
Nov 18, 2021	91.61	90.88	89.61	90.85	278,545	+0.19(+0.21%)
Nov 17, 2021	91.40	91.40	89.32	90.66	288,691	-0.79(-0.86%)
Nov 16, 2021	89.15	91.52	89.01	91.45	210,232	+1.63(+1.81%)
Nov 15, 2021	90.72	91.12	88.69	89.82	199,678	-0.12(-0.13%)
Nov 12, 2021	90.90	91.17	89.45	89.94	170,801	-0.33(-0.37%)
Nov 11, 2021	89.40	90.40	88.66	90.27	195,025	+2.11(+2.39%)
Nov 10, 2021	88.57			88.16	228,002	-2.09(-2.32%)
Nov 09, 2021	90.96	91.27	89.45	90.25	309,438	-0.27(-0.30%)
Nov 08, 2021	90.97	92.08	90.22	90.52	409,608	+0.29(+0.32%)
Nov 05, 2021	92.10	93.15	90.13	90.23	504,261	-0.75(-0.82%)
Nov 04, 2021	89.56	91.12	88.85	90.98	332,352	+2.20(+2.48%)
Nov 03, 2021	87.60	88.87	86.75	88.78	272,442	+1.17(+1.34%)
Nov 02, 2021	87.57	89.10	87.17	87.61	382,796	+0.11(+0.13%)