Semtech Corporation (SMTC)

USD 70.04

(0.06%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2005 16.78 17.26 16.72 17.08 668.41 Thousand
21 Nov, 2005 16.9 17.03 16.65 16.92 527.36 Thousand
18 Nov, 2005 16.57 16.9 16.53 16.89 529.75 Thousand
17 Nov, 2005 16.15 16.51 16.1 16.48 572.09 Thousand
16 Nov, 2005 16.29 16.37 15.9 16.02 425.09 Thousand
15 Nov, 2005 16.38 16.55 16.17 16.29 614.3 Thousand
14 Nov, 2005 16.35 16.46 16.18 16.38 454.24 Thousand
11 Nov, 2005 16.35 16.6 16.03 16.28 1 Million
10 Nov, 2005 16.39 16.49 16.06 16.4 608.11 Thousand
09 Nov, 2005 16.16 16.49 16.0 16.29 785.73 Thousand