Semtech Corporation (SMTC)

USD 67.78

(-1.98%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2011 20.04 20.67 19.4 19.88 1.91 Million
05 Aug, 2011 21.64 21.81 20.07 20.79 1.48 Million
04 Aug, 2011 22.13 22.99 21.41 21.41 1.22 Million
03 Aug, 2011 22.43 22.62 22.0 22.52 596.44 Thousand
02 Aug, 2011 22.73 23.09 22.44 22.46 1.07 Million
01 Aug, 2011 23.57 23.92 22.65 22.97 1.26 Million
29 Jul, 2011 23.19 23.53 22.88 23.3 830.09 Thousand
28 Jul, 2011 24.19 24.19 23.38 23.41 789.34 Thousand
27 Jul, 2011 24.8 25.05 23.74 24.04 615.65 Thousand
26 Jul, 2011 24.96 25.16 24.67 24.99 434.09 Thousand