Semtech Corporation (SMTC)

USD 67.78

(-1.98%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2011 23.81 24.07 23.2 23.22 601.72 Thousand
19 Sep, 2011 23.65 24.03 23.12 23.77 458.44 Thousand
16 Sep, 2011 24.35 24.68 23.59 24.03 785.59 Thousand
15 Sep, 2011 24.15 24.44 23.72 24.2 825.72 Thousand
14 Sep, 2011 23.2 24.38 23.05 24.06 1.11 Million
13 Sep, 2011 22.39 23.05 22.25 22.95 658.82 Thousand
12 Sep, 2011 21.57 22.54 21.57 22.26 468.65 Thousand
09 Sep, 2011 21.61 22.53 21.54 21.87 707.5 Thousand
08 Sep, 2011 21.71 22.28 21.61 21.87 459.22 Thousand
07 Sep, 2011 21.44 21.94 21.29 21.92 676.57 Thousand