Semtech Corporation (SMTC)

USD 69.79

(0.79%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2009 17.04 17.25 16.85 17.0 208.11 Thousand
10 Aug, 2009 17.41 17.62 16.99 17.15 256.96 Thousand
07 Aug, 2009 17.4 17.67 17.12 17.54 314.19 Thousand
06 Aug, 2009 17.65 17.8 17.07 17.13 374.11 Thousand
05 Aug, 2009 18.32 18.42 17.44 17.54 624.19 Thousand
04 Aug, 2009 18.32 18.55 18.1 18.36 222.39 Thousand
03 Aug, 2009 18.56 18.7 18.03 18.45 344.67 Thousand
31 Jul, 2009 18.47 18.71 18.37 18.4 497.65 Thousand
30 Jul, 2009 18.7 19.0 18.41 18.57 508.54 Thousand
29 Jul, 2009 18.1 18.62 18.08 18.52 437.97 Thousand