Semtech Corporation (SMTC)

USD 67.63

(3.2%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2009 14.84 15.14 14.37 14.42 948.63 Thousand
29 Apr, 2009 14.49 15.11 14.4 14.76 454.23 Thousand
28 Apr, 2009 14.42 14.72 14.21 14.41 642.01 Thousand
27 Apr, 2009 14.48 14.8 14.36 14.47 544.41 Thousand
24 Apr, 2009 14.4 14.69 14.2 14.58 647.47 Thousand
23 Apr, 2009 14.81 14.81 13.95 14.27 701.59 Thousand
22 Apr, 2009 14.32 14.99 14.32 14.67 644.39 Thousand
21 Apr, 2009 14.04 14.68 14.04 14.55 713.78 Thousand
20 Apr, 2009 14.5 14.74 14.12 14.31 562.35 Thousand
17 Apr, 2009 14.98 14.98 14.54 14.74 720.3 Thousand