Semtech Corporation (SMTC)

USD 68.17

(-5.67%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2003 20.94 21.69 20.92 21.44 1.13 Million
10 Oct, 2003 20.62 20.95 20.6 20.9 481.95 Thousand
09 Oct, 2003 20.94 21.1 20.32 20.65 720.92 Thousand
08 Oct, 2003 20.76 20.9 20.12 20.5 770.39 Thousand
07 Oct, 2003 20.28 20.82 20.1 20.82 925.57 Thousand
06 Oct, 2003 20.63 20.82 20.32 20.48 724.9 Thousand
03 Oct, 2003 20.01 20.84 19.99 20.67 1.04 Million
02 Oct, 2003 19.25 19.89 19.18 19.63 701.83 Thousand
01 Oct, 2003 18.73 19.52 18.73 19.26 1.89 Million
30 Sep, 2003 18.9 19.05 18.38 18.51 1.18 Million