Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2009 18.32 18.75 18.11 18.69 319.01 Thousand
08 Sep, 2009 18.1 18.33 17.92 18.32 273.13 Thousand
04 Sep, 2009 17.85 18.06 17.66 18.04 247.14 Thousand
03 Sep, 2009 17.77 18.07 17.54 17.84 196.83 Thousand
02 Sep, 2009 17.66 17.89 17.58 17.7 240.01 Thousand
01 Sep, 2009 18.07 18.58 17.55 17.63 375.04 Thousand
31 Aug, 2009 18.2 18.45 18.12 18.27 345.06 Thousand
28 Aug, 2009 18.27 18.59 18.11 18.27 274.9 Thousand
27 Aug, 2009 18.06 18.16 17.59 17.97 217.69 Thousand
26 Aug, 2009 18.3 18.37 18.06 18.14 420.39 Thousand