Semtech Corporation (SMTC)

USD 70.54

(-0.37%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2005 17.36 17.36 16.94 17.18 612.09 Thousand
11 Aug, 2005 17.45 17.76 17.2 17.34 938.54 Thousand
10 Aug, 2005 17.91 18.0 17.46 17.51 1.46 Million
09 Aug, 2005 18.07 18.1 17.78 17.87 462.89 Thousand
08 Aug, 2005 18.24 18.36 17.84 17.9 762.11 Thousand
05 Aug, 2005 18.3 18.37 18.09 18.15 499.53 Thousand
04 Aug, 2005 18.79 18.79 18.31 18.34 850.43 Thousand
03 Aug, 2005 19.11 19.24 18.82 18.87 1.37 Million
02 Aug, 2005 18.41 19.47 18.35 19.4 1.78 Million
01 Aug, 2005 18.37 18.52 18.05 18.3 547.79 Thousand