Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2009 17.91 18.27 17.82 17.89 385.43 Thousand
22 Sep, 2009 17.94 18.08 17.79 17.92 365.61 Thousand
21 Sep, 2009 17.81 17.91 17.61 17.85 305.73 Thousand
18 Sep, 2009 17.84 18.19 17.61 17.89 607.84 Thousand
17 Sep, 2009 18.09 18.21 17.79 17.85 337.58 Thousand
16 Sep, 2009 18.18 18.18 17.71 18.06 384.32 Thousand
15 Sep, 2009 18.25 18.3 17.99 18.18 331.76 Thousand
14 Sep, 2009 18.25 18.45 18.11 18.34 393.8 Thousand
11 Sep, 2009 18.98 19.0 18.36 18.36 516.57 Thousand
10 Sep, 2009 18.65 19.16 18.65 19.01 575.03 Thousand