Semtech Corporation (SMTC)

USD 70.54

(-0.37%)

Historical Prices

Date Open High Low Close Volume
18 May, 2005 18.25 18.7 18.22 18.65 595.19 Thousand
17 May, 2005 18.2 18.32 17.92 18.32 412.15 Thousand
16 May, 2005 18.1 18.31 17.91 18.3 573.47 Thousand
13 May, 2005 17.47 18.28 17.47 18.13 820.19 Thousand
12 May, 2005 17.08 17.59 17.04 17.44 747.27 Thousand
11 May, 2005 17.15 17.26 16.7 17.08 359.41 Thousand
10 May, 2005 17.26 17.4 17.09 17.17 368.95 Thousand
09 May, 2005 17.51 17.51 17.22 17.42 222 Thousand
06 May, 2005 17.43 17.5 17.24 17.47 349.1 Thousand
05 May, 2005 17.22 17.43 17.17 17.28 407.69 Thousand