Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2009 17.2 17.2 16.81 16.98 513.61 Thousand
17 Nov, 2009 17.23 17.29 16.95 17.15 580.23 Thousand
16 Nov, 2009 16.77 17.43 16.74 17.38 806.45 Thousand
13 Nov, 2009 16.01 16.63 15.96 16.62 1.06 Million
12 Nov, 2009 16.08 16.32 15.75 15.77 425.25 Thousand
11 Nov, 2009 16.05 16.33 15.95 16.13 401.83 Thousand
10 Nov, 2009 15.72 16.08 15.69 15.9 739.28 Thousand
09 Nov, 2009 15.44 15.82 15.37 15.72 443.59 Thousand
06 Nov, 2009 15.25 15.59 15.09 15.38 519.37 Thousand
05 Nov, 2009 15.15 15.31 15.1 15.26 970.09 Thousand