Semtech Corporation (SMTC)

USD 70.54

(-0.37%)

Historical Prices

Date Open High Low Close Volume
24 Jan, 2005 18.1 18.11 17.54 17.61 757.92 Thousand
21 Jan, 2005 18.44 18.45 17.92 18.0 929.25 Thousand
20 Jan, 2005 18.27 18.57 18.23 18.27 704.08 Thousand
19 Jan, 2005 18.89 18.97 18.37 18.47 480.45 Thousand
18 Jan, 2005 18.85 19.0 18.67 18.92 883.12 Thousand
14 Jan, 2005 18.9 19.0 18.75 18.9 1.37 Million
13 Jan, 2005 19.3 19.3 18.73 18.87 637.46 Thousand
12 Jan, 2005 19.45 19.61 19.0 19.25 737.85 Thousand
11 Jan, 2005 19.3 19.3 18.81 19.12 985.94 Thousand
10 Jan, 2005 19.5 19.65 19.21 19.4 976.23 Thousand