Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2009 16.47 16.69 16.39 16.42 295.95 Thousand
02 Dec, 2009 16.18 16.6 16.13 16.4 641.49 Thousand
01 Dec, 2009 16.17 16.39 16.11 16.24 956.22 Thousand
30 Nov, 2009 15.91 16.06 15.76 16.02 608.38 Thousand
27 Nov, 2009 15.92 16.19 15.92 16.0 234.43 Thousand
25 Nov, 2009 16.37 16.51 16.33 16.37 315.14 Thousand
24 Nov, 2009 16.26 16.43 16.14 16.37 546.39 Thousand
23 Nov, 2009 16.16 16.6 16.08 16.31 523.99 Thousand
20 Nov, 2009 16.1 16.3 15.84 16.01 1.04 Million
19 Nov, 2009 15.63 16.36 14.66 16.21 3.28 Million