Semtech Corporation (SMTC)

USD 70.54

(-0.37%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2005 16.22 16.32 15.77 15.83 1.02 Million
23 Sep, 2005 15.71 16.09 15.71 16.06 3.12 Million
22 Sep, 2005 15.39 15.74 15.27 15.59 1.9 Million
21 Sep, 2005 15.68 15.75 15.4 15.43 889.57 Thousand
20 Sep, 2005 15.78 16.0 15.55 15.71 1.96 Million
19 Sep, 2005 15.4 15.49 15.2 15.32 365.54 Thousand
16 Sep, 2005 15.77 15.79 15.3 15.46 1.23 Million
15 Sep, 2005 15.95 15.95 15.58 15.71 526.88 Thousand
14 Sep, 2005 16.04 16.1 15.78 15.85 740.1 Thousand
13 Sep, 2005 16.13 16.3 15.78 16.06 861.31 Thousand