Semtech Corporation (SMTC)

USD 65.26

(-7.45%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2007 13.91 13.98 13.75 13.85 601.24 Thousand
06 Mar, 2007 14.01 14.11 13.84 13.96 795.16 Thousand
05 Mar, 2007 13.85 14.21 13.75 13.79 620.36 Thousand
02 Mar, 2007 14.11 14.2 13.91 13.91 967.72 Thousand
01 Mar, 2007 14.2 14.34 13.95 14.22 1.06 Million
28 Feb, 2007 14.5 14.61 14.29 14.33 1.31 Million
27 Feb, 2007 15.04 15.04 14.4 14.42 1.22 Million
26 Feb, 2007 15.35 15.4 15.07 15.19 787.33 Thousand
23 Feb, 2007 15.24 15.47 15.17 15.3 1.36 Million
22 Feb, 2007 14.97 15.31 14.62 15.28 2.82 Million