Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2009 16.85 17.03 16.27 16.3 977.07 Thousand
20 Oct, 2009 16.97 16.98 16.72 16.83 720.43 Thousand
19 Oct, 2009 16.6 16.94 16.41 16.9 583.38 Thousand
16 Oct, 2009 16.8 16.8 16.14 16.53 968.13 Thousand
15 Oct, 2009 17.46 17.48 16.79 16.82 981.18 Thousand
14 Oct, 2009 17.27 17.61 17.23 17.52 1.12 Million
13 Oct, 2009 16.87 17.17 16.7 17.04 588.35 Thousand
12 Oct, 2009 17.01 17.25 16.76 16.9 476.22 Thousand
09 Oct, 2009 16.61 16.99 16.61 16.99 375.8 Thousand
08 Oct, 2009 16.91 16.91 16.4 16.66 743.55 Thousand