Semtech Corporation (SMTC)

USD 70.91

(-0.55%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2004 16.63 16.78 16.39 16.47 1.36 Million
13 Aug, 2004 17.1 17.17 15.94 16.53 2.76 Million
12 Aug, 2004 17.44 17.6 17.03 17.04 1.16 Million
11 Aug, 2004 17.65 17.74 16.86 17.45 2.18 Million
10 Aug, 2004 18.26 18.27 17.91 18.23 884.49 Thousand
09 Aug, 2004 18.09 18.35 17.82 18.12 752.84 Thousand
06 Aug, 2004 18.42 18.59 18.04 18.19 1.23 Million
05 Aug, 2004 18.81 19.16 18.66 18.75 726.97 Thousand
04 Aug, 2004 18.7 19.01 18.42 18.83 1.2 Million
03 Aug, 2004 19.86 19.93 18.7 18.75 1.48 Million