Semtech Corporation (SMTC)

USD 65.26

(-7.45%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2007 15.68 16.79 15.64 16.7 2.38 Million
04 Dec, 2007 15.02 15.46 15.02 15.44 1.42 Million
03 Dec, 2007 15.23 15.63 15.1 15.13 884.97 Thousand
30 Nov, 2007 15.59 15.73 15.19 15.26 2.25 Million
29 Nov, 2007 14.71 15.5 14.71 15.43 2.4 Million
28 Nov, 2007 15.0 15.36 14.32 14.9 8.76 Million
27 Nov, 2007 15.15 15.97 15.13 15.9 3.99 Million
26 Nov, 2007 15.3 15.44 14.95 14.97 1.52 Million
23 Nov, 2007 15.22 15.4 15.03 15.28 528.43 Thousand
21 Nov, 2007 15.18 15.35 14.94 15.06 2.07 Million