Semtech Corporation (SMTC)

USD 68.17

(-5.67%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2003 22.88 22.98 21.23 21.34 1.22 Million
08 Dec, 2003 22.55 23.05 21.88 22.51 1.39 Million
05 Dec, 2003 22.87 23.14 22.38 22.65 891.79 Thousand
04 Dec, 2003 23.7 24.1 22.66 23.36 1.2 Million
03 Dec, 2003 24.65 24.85 23.68 23.83 1.26 Million
02 Dec, 2003 24.0 24.54 23.96 24.5 2.07 Million
01 Dec, 2003 24.59 24.75 23.96 24.05 1.4 Million
28 Nov, 2003 24.29 24.53 24.16 24.26 478.42 Thousand
26 Nov, 2003 24.7 24.7 23.87 24.3 1.21 Million
25 Nov, 2003 25.3 25.54 24.12 24.24 4.49 Million