Semtech Corporation (SMTC)

USD 70.54

(-0.37%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2005 16.85 16.86 16.36 16.42 757.58 Thousand
25 Aug, 2005 16.72 16.89 16.63 16.76 626.92 Thousand
24 Aug, 2005 16.78 16.95 16.55 16.65 1.93 Million
23 Aug, 2005 17.63 17.65 17.19 17.24 1.13 Million
22 Aug, 2005 17.59 17.7 17.47 17.62 1.26 Million
19 Aug, 2005 16.83 17.05 16.8 16.89 2.06 Million
18 Aug, 2005 16.62 17.1 16.52 16.86 845.66 Thousand
17 Aug, 2005 17.05 17.26 16.63 16.63 1.81 Million
16 Aug, 2005 17.26 17.26 16.94 17.07 587.77 Thousand
15 Aug, 2005 17.15 17.47 17.01 17.3 503.47 Thousand