Semtech Corporation (SMTC)

USD 65.26

(-7.45%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2007 16.65 16.76 16.54 16.65 2.22 Million
31 May, 2007 16.7 17.0 16.35 16.65 6.51 Million
30 May, 2007 14.97 15.27 14.79 15.25 2.21 Million
29 May, 2007 15.1 15.18 14.97 15.14 1.07 Million
25 May, 2007 14.78 15.1 14.74 15.09 1.1 Million
24 May, 2007 15.04 15.21 14.69 14.76 1.34 Million
23 May, 2007 15.62 15.62 15.01 15.07 1.93 Million
22 May, 2007 15.54 15.75 15.49 15.69 961.94 Thousand
21 May, 2007 15.34 15.76 15.29 15.59 783.22 Thousand
18 May, 2007 15.42 15.47 15.16 15.37 827.82 Thousand