Semtech Corporation (SMTC)

USD 65.26

(-7.45%)

Historical Prices

Date Open High Low Close Volume
27 Aug, 2007 16.15 16.27 16.0 16.07 1.04 Million
24 Aug, 2007 15.99 16.17 15.99 16.15 778.44 Thousand
23 Aug, 2007 16.27 16.36 15.89 16.06 935.83 Thousand
22 Aug, 2007 16.2 16.37 16.11 16.19 1.13 Million
21 Aug, 2007 16.05 16.2 16.02 16.08 903.43 Thousand
20 Aug, 2007 16.33 16.52 16.07 16.07 1.07 Million
17 Aug, 2007 16.4 16.51 16.1 16.36 962.48 Thousand
16 Aug, 2007 15.7 16.0 15.1 15.9 1.5 Million
15 Aug, 2007 16.5 16.59 15.74 15.76 999.24 Thousand
14 Aug, 2007 16.5 16.69 16.32 16.5 967.2 Thousand