Semtech Corporation (SMTC)

USD 67.63

(3.2%)

Historical Prices

Date Open High Low Close Volume
14 May, 2009 13.61 14.35 13.61 14.14 876.12 Thousand
13 May, 2009 14.15 14.47 13.61 13.76 1.1 Million
12 May, 2009 14.87 14.98 14.02 14.22 654.05 Thousand
11 May, 2009 14.4 14.91 14.11 14.7 1 Million
08 May, 2009 15.48 15.48 14.12 14.55 1.12 Million
07 May, 2009 16.66 16.66 14.99 15.25 1.25 Million
06 May, 2009 15.29 16.54 15.28 16.51 2.44 Million
05 May, 2009 14.55 14.89 14.27 14.77 793.73 Thousand
04 May, 2009 14.33 14.79 14.33 14.61 682.5 Thousand
01 May, 2009 14.39 14.39 14.05 14.18 712.8 Thousand