Semtech Corporation (SMTC)

USD 68.27

(0.35%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2008 14.59 14.76 14.2 14.44 771.96 Thousand
22 Sep, 2008 15.25 15.36 14.56 14.56 771.92 Thousand
19 Sep, 2008 15.41 16.15 15.02 15.27 1.83 Million
18 Sep, 2008 14.15 15.37 13.86 15.0 2.08 Million
17 Sep, 2008 13.93 14.28 13.64 13.87 1.31 Million
16 Sep, 2008 13.45 14.34 13.34 14.21 1.49 Million
15 Sep, 2008 13.66 14.22 13.66 13.68 1.26 Million
12 Sep, 2008 14.01 14.16 13.52 14.14 1.59 Million
11 Sep, 2008 14.14 14.34 13.96 14.19 1.06 Million
10 Sep, 2008 14.37 14.62 14.23 14.41 774.99 Thousand