Semtech Corporation (SMTC)

USD 67.63

(3.2%)

Historical Prices

Date Open High Low Close Volume
29 May, 2009 16.01 16.33 15.82 16.07 865.87 Thousand
28 May, 2009 15.88 16.08 15.62 16.02 1.05 Million
27 May, 2009 15.48 15.94 15.37 15.74 1.09 Million
26 May, 2009 14.6 15.63 14.48 15.46 1.05 Million
22 May, 2009 14.45 14.92 14.31 14.55 832.29 Thousand
21 May, 2009 15.27 15.36 13.95 14.45 1.58 Million
20 May, 2009 15.38 15.91 15.38 15.44 1.33 Million
19 May, 2009 15.01 15.46 14.91 15.21 863.58 Thousand
18 May, 2009 14.18 15.06 14.13 14.9 871.11 Thousand
15 May, 2009 14.09 14.42 14.04 14.23 718.05 Thousand