Semtech Corporation (SMTC)

USD 67.78

(-1.98%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2010 18.82 19.32 18.7 18.81 522.52 Thousand
22 Sep, 2010 19.0 19.17 18.73 19.01 764.87 Thousand
21 Sep, 2010 19.07 19.4 19.03 19.21 641.63 Thousand
20 Sep, 2010 18.54 19.18 18.41 19.17 1.12 Million
17 Sep, 2010 18.47 18.6 18.19 18.53 1.13 Million
16 Sep, 2010 18.26 18.47 18.08 18.31 396.15 Thousand
15 Sep, 2010 17.96 18.44 17.71 18.35 795.58 Thousand
14 Sep, 2010 17.5 18.11 17.46 17.98 713.4 Thousand
13 Sep, 2010 16.97 17.82 16.97 17.74 688.38 Thousand
10 Sep, 2010 16.93 16.93 16.45 16.81 606.61 Thousand