Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2009 15.37 15.39 14.97 14.99 1.63 Million
03 Nov, 2009 15.49 15.52 15.23 15.3 1.12 Million
02 Nov, 2009 15.56 15.69 15.19 15.59 941.01 Thousand
30 Oct, 2009 15.54 15.64 15.26 15.47 956.8 Thousand
29 Oct, 2009 15.47 15.81 15.24 15.67 1.09 Million
28 Oct, 2009 15.8 16.0 15.26 15.34 1.4 Million
27 Oct, 2009 16.05 16.15 15.77 15.77 627.44 Thousand
26 Oct, 2009 15.99 16.34 15.95 16.02 1.36 Million
23 Oct, 2009 16.35 16.47 15.94 16.03 657.66 Thousand
22 Oct, 2009 16.25 16.39 15.93 16.29 755.94 Thousand