Semtech Corporation (SMTC)

USD 67.78

(-1.98%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2011 20.11 22.17 19.92 22.15 1.09 Million
03 Oct, 2011 20.86 21.23 20.25 20.32 595.81 Thousand
30 Sep, 2011 21.52 22.04 21.07 21.1 386.8 Thousand
29 Sep, 2011 22.14 22.26 21.27 21.81 393.29 Thousand
28 Sep, 2011 23.29 23.52 21.71 21.71 572.38 Thousand
27 Sep, 2011 23.11 23.72 22.94 23.21 452.45 Thousand
26 Sep, 2011 22.63 22.78 21.96 22.66 597.92 Thousand
23 Sep, 2011 21.97 22.55 21.67 22.53 599.51 Thousand
22 Sep, 2011 22.15 22.5 21.62 21.99 567.8 Thousand
21 Sep, 2011 23.29 23.62 22.76 22.82 509.25 Thousand