Semtech Corporation (SMTC)

USD 67.63

(3.2%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2009 13.19 13.45 13.0 13.38 812.41 Thousand
31 Mar, 2009 13.09 13.68 12.99 13.35 1.17 Million
30 Mar, 2009 12.8 13.06 12.46 13.04 830.53 Thousand
27 Mar, 2009 13.03 13.38 13.0 13.01 445.12 Thousand
26 Mar, 2009 12.47 13.22 12.42 13.21 1 Million
25 Mar, 2009 12.86 13.19 12.15 12.28 1.89 Million
24 Mar, 2009 13.34 13.45 13.02 13.17 587.08 Thousand
23 Mar, 2009 13.03 13.46 13.03 13.46 767.77 Thousand
20 Mar, 2009 13.72 13.74 12.97 13.02 1.38 Million
19 Mar, 2009 13.89 13.9 13.46 13.54 1.18 Million