Semtech Corporation (SMTC)

USD 65.26

(-7.45%)

Historical Prices

Date Open High Low Close Volume
11 Sep, 2007 18.07 18.52 17.98 18.5 1.81 Million
10 Sep, 2007 17.9 18.02 17.43 17.91 1.59 Million
07 Sep, 2007 17.65 17.91 17.63 17.73 1.57 Million
06 Sep, 2007 17.91 18.34 17.62 18.1 1.89 Million
05 Sep, 2007 17.48 17.85 17.34 17.71 1.37 Million
04 Sep, 2007 17.71 17.97 17.55 17.61 1.8 Million
31 Aug, 2007 18.05 18.38 17.61 17.84 996.1 Thousand
30 Aug, 2007 17.26 18.18 17.12 17.86 2.08 Million
29 Aug, 2007 18.09 18.34 17.05 17.52 6.08 Million
28 Aug, 2007 16.0 16.19 15.75 15.85 2.5 Million