Semtech Corporation (SMTC)

USD 70.91

(-0.55%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2004 18.6 18.7 18.22 18.3 477.55 Thousand
27 Aug, 2004 18.38 18.96 18.38 18.68 752.71 Thousand
26 Aug, 2004 18.44 18.76 18.23 18.37 1.22 Million
25 Aug, 2004 19.23 19.23 17.64 18.69 5.48 Million
24 Aug, 2004 18.14 18.26 17.45 17.63 2 Million
23 Aug, 2004 17.95 18.47 17.88 18.26 934.81 Thousand
20 Aug, 2004 17.75 18.12 17.37 17.97 1.54 Million
19 Aug, 2004 17.93 18.28 17.73 17.9 698.66 Thousand
18 Aug, 2004 17.35 18.27 17.07 18.25 1.14 Million
17 Aug, 2004 16.67 17.77 16.66 17.48 1.82 Million