Semtech Corporation (SMTC)

USD 68.17

(-5.67%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2003 16.03 17.09 16.01 16.78 1.1 Million
22 Apr, 2003 16.01 16.15 15.65 16.01 742.12 Thousand
21 Apr, 2003 16.34 16.4 15.91 16.11 834.98 Thousand
17 Apr, 2003 15.46 16.54 15.24 16.29 1.44 Million
16 Apr, 2003 15.0 15.82 15.0 15.42 1.6 Million
15 Apr, 2003 14.59 14.99 14.28 14.65 970.2 Thousand
14 Apr, 2003 13.97 14.52 13.82 14.49 911.74 Thousand
11 Apr, 2003 14.45 14.52 13.88 13.97 726.14 Thousand
10 Apr, 2003 14.15 14.42 14.0 14.34 676.87 Thousand
09 Apr, 2003 14.5 14.66 14.15 14.22 1.01 Million