Semtech Corporation (SMTC)

USD 70.54

(-0.37%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2005 16.27 16.35 16.06 16.2 1.05 Million
09 Sep, 2005 16.37 16.51 16.28 16.35 1.13 Million
08 Sep, 2005 16.36 16.46 16.23 16.46 746.45 Thousand
07 Sep, 2005 16.45 16.52 16.14 16.4 533.52 Thousand
06 Sep, 2005 16.4 16.54 16.28 16.5 954.28 Thousand
02 Sep, 2005 16.35 16.56 16.3 16.5 990.68 Thousand
01 Sep, 2005 16.34 16.51 16.1 16.34 1.24 Million
31 Aug, 2005 16.53 16.9 16.18 16.35 2.77 Million
30 Aug, 2005 17.29 17.29 16.48 17.0 1.83 Million
29 Aug, 2005 16.36 17.39 16.35 17.27 1.64 Million