Semtech Corporation (SMTC)

USD 68.17

(-5.67%)

Historical Prices

Date Open High Low Close Volume
29 Aug, 2003 21.02 21.5 20.98 21.1 2.07 Million
28 Aug, 2003 21.65 22.28 20.99 21.45 1.91 Million
27 Aug, 2003 19.81 21.83 19.7 21.65 8.63 Million
26 Aug, 2003 18.2 18.58 18.0 18.44 1.78 Million
25 Aug, 2003 19.06 19.1 18.2 18.41 1.73 Million
22 Aug, 2003 19.11 21.18 18.61 18.7 4.2 Million
21 Aug, 2003 17.45 19.06 17.41 18.58 2.58 Million
20 Aug, 2003 17.22 17.45 16.9 17.35 1.39 Million
19 Aug, 2003 17.49 17.5 17.02 17.29 1.07 Million
18 Aug, 2003 16.5 17.49 16.5 17.49 1.04 Million