Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.25	22.31	21.79	21.91	496,136	-0.34(-1.53%)
Dec 28, 2023	22.32	22.60	22.12	22.25	1,148,607	-0.12(-0.54%)
Dec 27, 2023	22.79	22.79	22.28	22.37	550,551	-0.19(-0.84%)
Dec 26, 2023	22.48	22.74	22.25	22.56	750,123	+0.28(+1.26%)
Dec 22, 2023	22.30	22.48	21.92	22.28	736,337	+0.03(+0.13%)
Dec 21, 2023	21.62	22.26	21.55	22.25	1,009,906	+1.25(+5.95%)
Dec 20, 2023	21.47	22.09	20.97	21.00	1,368,541	-0.70(-3.23%)
Dec 19, 2023	22.04	22.46	21.64	21.70	1,621,753	-0.39(-1.77%)
Dec 18, 2023	22.35	22.45	21.82	22.09	1,619,022	-0.20(-0.90%)
Dec 15, 2023	23.24	23.27	22.19	22.29	3,836,666	-0.59(-2.58%)
Dec 14, 2023	22.06	23.02	21.93	22.88	3,123,271	+1.39(+6.47%)
Dec 13, 2023	20.50	21.52	20.17	21.49	1,981,003	+1.01(+4.93%)
Dec 12, 2023	20.51	20.72	20.22	20.48	2,208,832	-0.14(-0.68%)
Dec 11, 2023	20.03	21.04	19.81	20.62	3,533,830	+0.58(+2.89%)
Dec 08, 2023	19.56	20.37	19.23	20.04	3,580,750	+0.62(+3.19%)
Dec 07, 2023	18.50	20.48	18.03	19.42	9,492,696	+2.72(+16.29%)
Dec 06, 2023	16.95	17.55	16.65	16.70	3,656,409	+0.02(+0.12%)
Dec 05, 2023	16.67	16.80	16.19	16.68	2,252,498	-0.13(-0.77%)
Dec 04, 2023	16.72	17.18	16.58	16.81	1,737,803	-0.01(-0.06%)
Dec 01, 2023	16.15	16.84	15.63	16.82	1,582,040	+0.45(+2.75%)
Nov 30, 2023	16.45	16.45	15.87	16.37	1,643,420	+0.03(+0.18%)
Nov 29, 2023	16.55	17.00	16.15	16.34	1,184,809	-0.06(-0.37%)
Nov 28, 2023	16.28	16.50	16.07	16.40	2,473,037	+0.02(+0.12%)
Nov 27, 2023	15.90	16.39	15.68	16.38	1,123,158	+0.25(+1.55%)
Nov 24, 2023	15.53	16.15	15.53	16.13	508,826	+0.36(+2.28%)
Nov 22, 2023	15.32	15.86	15.14	15.77	1,068,914	+0.71(+4.71%)
Nov 21, 2023	15.65	15.65	15.05	15.06	973,395	-0.85(-5.34%)
Nov 20, 2023	15.68	16.11	15.39	15.91	917,807	+0.07(+0.44%)
Nov 17, 2023	15.99	16.07	15.55	15.84	2,231,796	-0.07(-0.44%)
Nov 16, 2023	15.68	16.06	15.52	15.91	927,803	+0.04(+0.25%)
Nov 15, 2023	15.58	16.36	15.53	15.87	1,492,291	+0.40(+2.59%)
Nov 14, 2023	15.08	15.76	14.82	15.47	1,995,453	+1.14(+7.96%)
Nov 13, 2023	14.35	14.40	13.94	14.33	924,428	-0.27(-1.85%)
Nov 10, 2023	14.02	14.71	13.79	14.60	1,491,533	+0.83(+6.03%)
Nov 09, 2023	14.62	14.75	13.64	13.77	1,439,845	-0.78(-5.36%)
Nov 08, 2023	14.77	15.06	14.36	14.55	668,201	-0.25(-1.69%)
Nov 07, 2023	14.48	15.10	14.48	14.80	1,315,281	+0.20(+1.37%)
Nov 06, 2023	14.79	14.85	14.24	14.60	1,201,232	-0.12(-0.82%)
Nov 03, 2023	14.60	15.27	14.56	14.72	2,204,033	+0.45(+3.15%)
Nov 02, 2023	14.03	14.40	13.44	14.27	1,907,530	+0.84(+6.25%)
Nov 01, 2023	13.76	13.97	13.35	13.43	2,111,723	-0.53(-3.80%)
Oct 31, 2023	13.73	14.22	13.52	13.96	2,002,841	+0.27(+1.97%)
Oct 30, 2023	14.36	14.66	13.13	13.69	3,873,920	-0.81(-5.59%)
Oct 27, 2023	15.31	15.37	14.44	14.50	4,386,672	-0.84(-5.48%)
Oct 26, 2023	15.31	15.55	14.91	15.34	1,097,157	+0.06(+0.39%)
Oct 25, 2023	15.69	15.93	15.06	15.28	1,890,294	-0.82(-5.09%)
Oct 24, 2023	16.29	16.49	15.68	16.10	3,240,073	+0.28(+1.77%)
Oct 23, 2023	16.38	17.04	15.81	15.82	3,599,690	-0.67(-4.06%)
Oct 20, 2023	16.22	16.86	15.81	16.49	6,870,351	+0.51(+3.19%)
Oct 19, 2023	16.63	17.10	15.24	15.98	23,309,604	-3.94(-19.78%)
Oct 18, 2023	20.92	21.07	19.53	19.92	1,800,861	-1.57(-7.31%)
Oct 17, 2023	21.89	22.16	21.34	21.49	2,426,569	-0.91(-4.06%)
Oct 16, 2023	21.86	22.47	21.76	22.40	1,353,609	+0.48(+2.19%)
Oct 13, 2023	23.37	23.37	21.66	21.92	1,441,988	-1.50(-6.40%)
Oct 12, 2023	23.90	23.92	23.05	23.42	1,572,520	-0.48(-2.01%)
Oct 11, 2023	23.44	23.90	23.11	23.90	1,563,864	+0.50(+2.14%)
Oct 10, 2023	21.84	23.54	21.84	23.40	1,572,582	+1.39(+6.32%)
Oct 09, 2023	22.35	22.53	21.74	22.01	1,116,479	-0.65(-2.87%)
Oct 06, 2023	21.98	23.00	21.98	22.66	2,068,334	+0.37(+1.66%)
Oct 05, 2023	24.59	24.66	22.29	22.29	2,740,682	-2.45(-9.90%)
Oct 04, 2023	25.22	25.30	24.36	24.74	1,264,581	-0.40(-1.59%)
Oct 03, 2023	25.25	25.67	25.07	25.14	745,031	-0.07(-0.28%)