Semtech Corporation (SMTC)

USD 68.27

(0.35%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2008 11.75 12.22 11.56 12.04 1.22 Million
16 Dec, 2008 11.51 12.05 11.39 11.89 1.59 Million
15 Dec, 2008 11.75 11.75 11.27 11.49 977.25 Thousand
12 Dec, 2008 10.46 11.81 10.31 11.63 1.49 Million
11 Dec, 2008 11.04 11.3 10.62 10.65 1.37 Million
10 Dec, 2008 11.36 11.71 11.04 11.15 764.63 Thousand
09 Dec, 2008 10.35 11.89 10.2 11.29 1.81 Million
08 Dec, 2008 10.34 10.67 10.16 10.47 757.58 Thousand
05 Dec, 2008 9.85 10.19 9.44 10.16 1 Million
04 Dec, 2008 10.49 10.73 9.79 9.97 803.83 Thousand