Semtech Corporation (SMTC)

USD 65.26

(-7.45%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2008 15.38 16.08 15.38 16.02 1 Million
15 Apr, 2008 15.25 15.44 14.96 15.24 1.14 Million
14 Apr, 2008 15.65 15.68 15.25 15.28 1.1 Million
11 Apr, 2008 15.86 15.95 15.58 15.61 1.2 Million
10 Apr, 2008 15.53 16.27 15.53 16.06 2.21 Million
09 Apr, 2008 14.97 15.36 14.97 15.25 1.45 Million
08 Apr, 2008 15.05 15.13 14.78 14.96 905.74 Thousand
07 Apr, 2008 15.17 15.29 15.06 15.19 868.95 Thousand
04 Apr, 2008 15.27 15.29 14.91 15.08 804.93 Thousand
03 Apr, 2008 14.64 15.26 14.62 15.26 1.07 Million