Semtech Corporation (SMTC)

USD 65.26

(-7.45%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2007 15.58 15.83 15.45 15.74 501.96 Thousand
18 Dec, 2007 15.64 15.68 15.07 15.58 1.25 Million
17 Dec, 2007 16.45 16.5 15.55 15.55 1.27 Million
14 Dec, 2007 16.27 16.67 16.27 16.61 1.4 Million
13 Dec, 2007 16.25 16.51 16.15 16.43 1.35 Million
12 Dec, 2007 16.74 17.0 16.21 16.39 1.01 Million
11 Dec, 2007 16.74 16.85 16.29 16.33 1.33 Million
10 Dec, 2007 16.49 16.68 16.46 16.64 1.53 Million
07 Dec, 2007 16.99 17.09 16.14 16.41 2.49 Million
06 Dec, 2007 16.71 16.99 16.68 16.92 1.71 Million