Semtech Corporation (SMTC)

USD 68.27

(0.35%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2008 11.65 11.84 11.18 11.18 1.34 Million
06 Oct, 2008 12.0 12.0 11.18 11.59 2.04 Million
03 Oct, 2008 12.77 13.0 12.19 12.25 817.37 Thousand
02 Oct, 2008 13.44 13.48 12.55 12.58 563.05 Thousand
01 Oct, 2008 13.86 13.96 13.46 13.51 624.68 Thousand
30 Sep, 2008 13.79 14.07 13.62 13.96 787.17 Thousand
29 Sep, 2008 14.21 14.26 13.44 13.6 848.03 Thousand
26 Sep, 2008 14.23 14.31 13.96 14.29 686.53 Thousand
25 Sep, 2008 14.24 14.58 14.11 14.36 864.64 Thousand
24 Sep, 2008 14.31 14.48 14.02 14.24 1.14 Million