Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2009 16.6 16.82 16.48 16.8 558.84 Thousand
06 Oct, 2009 16.37 16.73 16.29 16.68 511.42 Thousand
05 Oct, 2009 16.08 16.26 15.95 16.23 762.93 Thousand
02 Oct, 2009 16.5 16.59 16.06 16.08 671.51 Thousand
01 Oct, 2009 16.9 17.03 16.49 16.5 1.07 Million
30 Sep, 2009 17.23 17.29 16.72 17.01 778 Thousand
29 Sep, 2009 17.46 17.51 17.15 17.16 404.95 Thousand
28 Sep, 2009 17.37 17.68 17.27 17.39 466.79 Thousand
25 Sep, 2009 17.39 17.39 17.11 17.26 745.54 Thousand
24 Sep, 2009 17.93 18.01 17.22 17.29 520.38 Thousand