Semtech Corporation (SMTC)

USD 67.78

(-1.98%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2011 20.35 21.14 20.05 21.1 836.32 Thousand
02 Sep, 2011 20.56 21.25 20.56 21.07 1.05 Million
01 Sep, 2011 21.37 21.77 21.07 21.11 775.29 Thousand
31 Aug, 2011 21.84 21.98 21.13 21.33 1.52 Million
30 Aug, 2011 22.79 22.82 21.52 21.6 1.95 Million
29 Aug, 2011 21.93 23.01 21.93 23.01 1.08 Million
26 Aug, 2011 20.4 21.8 20.16 21.78 909.49 Thousand
25 Aug, 2011 20.07 21.29 20.06 20.7 1.17 Million
24 Aug, 2011 20.66 20.78 19.88 20.4 708.29 Thousand
23 Aug, 2011 19.56 20.75 19.42 20.67 584.09 Thousand