Semtech Corporation (SMTC)

USD 68.17

(-5.67%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2003 16.6 16.89 16.53 16.75 1.57 Million
31 Jul, 2003 17.85 18.0 16.41 16.5 3.15 Million
30 Jul, 2003 16.5 16.6 16.25 16.44 748.78 Thousand
29 Jul, 2003 16.85 17.0 16.02 16.42 780.21 Thousand
28 Jul, 2003 16.54 16.67 16.07 16.51 1.83 Million
25 Jul, 2003 15.64 16.17 15.37 16.1 1.25 Million
24 Jul, 2003 15.9 15.9 15.57 15.76 1.09 Million
23 Jul, 2003 15.65 15.77 15.22 15.68 442.59 Thousand
22 Jul, 2003 15.21 15.66 15.04 15.66 1.07 Million
21 Jul, 2003 15.65 15.65 14.8 15.03 1.28 Million