Semtech Corporation (SMTC)

USD 70.54

(-0.37%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2005 15.89 16.18 15.4 15.55 2.57 Million
07 Oct, 2005 15.81 15.9 15.47 15.65 779.55 Thousand
06 Oct, 2005 16.03 16.12 15.47 15.67 951.66 Thousand
05 Oct, 2005 16.37 16.45 15.94 16.0 997.73 Thousand
04 Oct, 2005 16.51 16.95 16.37 16.41 1.06 Million
03 Oct, 2005 16.56 16.8 16.45 16.59 1.3 Million
30 Sep, 2005 15.91 16.56 15.91 16.47 1.28 Million
29 Sep, 2005 15.55 16.27 15.51 16.07 2.73 Million
28 Sep, 2005 15.56 16.05 15.44 15.54 1.73 Million
27 Sep, 2005 15.76 15.86 15.44 15.55 974.03 Thousand