Semtech Corporation (SMTC)

USD 67.63

(3.2%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2009 11.63 11.73 10.99 11.26 1.2 Million
03 Mar, 2009 11.52 11.86 11.34 11.5 763.45 Thousand
02 Mar, 2009 11.52 12.0 11.39 11.43 766.58 Thousand
27 Feb, 2009 11.45 12.14 11.37 11.75 945.1 Thousand
26 Feb, 2009 11.33 12.11 11.33 11.49 920.6 Thousand
25 Feb, 2009 11.21 11.49 10.96 11.26 564.11 Thousand
24 Feb, 2009 10.94 11.33 10.92 11.23 675.83 Thousand
23 Feb, 2009 11.28 11.35 10.83 10.84 481.06 Thousand
20 Feb, 2009 11.14 11.6 11.05 11.24 487.91 Thousand
19 Feb, 2009 11.94 11.98 11.22 11.28 432.41 Thousand