SEMTECH $36.33

down -0.41


22/5/2013 04:22 PM  |  NASDAQ : SMTC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SMTC historical data

Date Open High Low Close Volume
5/21/2013 36.85 37.10 36.32 36.74 3791
5/20/2013 36.20 36.81 36.08 36.72 5294
5/17/2013 36.37 36.73 36.11 36.32 5746
5/16/2013 36.12 36.79 36.10 36.28 10604
5/15/2013 34.37 36.00 34.20 35.92 10134
5/14/2013 33.54 34.15 33.54 34.08 5920
5/13/2013 33.17 33.60 33.00 33.40 3805
5/10/2013 32.93 33.22 32.93 33.22 2241
5/9/2013 32.75 33.06 32.71 32.81 2634
5/8/2013 32.79 33.07 32.59 32.78 4102
5/7/2013 32.55 32.81 32.42 32.81 4082
5/6/2013 32.38 32.60 32.25 32.53 3955
5/3/2013 32.14 32.57 32.14 32.43 4463
5/2/2013 31.19 31.78 30.90 31.67 7539
5/1/2013 31.92 32.21 31.04 31.08 5830
4/30/2013 31.67 32.10 31.67 32.07 5150
4/29/2013 31.26 31.84 31.12 31.70 3172
4/26/2013 31.46 31.46 31.06 31.20 2892
4/25/2013 31.26 31.79 31.26 31.52 3307
4/24/2013 31.25 31.46 31.04 31.22 2688
4/23/2013 30.86 31.34 30.61 31.32 3323
4/22/2013 30.15 30.81 29.59 30.61 4351
4/19/2013 30.49 30.49 29.64 30.19 6783
4/18/2013 31.31 31.51 30.41 30.55 4125
4/17/2013 32.47 32.59 31.19 31.34 5429
4/16/2013 32.70 32.93 32.27 32.81 3541
4/15/2013 33.00 33.16 32.36 32.42 4907
4/12/2013 33.12 33.34 32.68 33.16 3480
4/11/2013 33.31 33.64 33.03 33.33 2901
4/10/2013 33.18 33.49 32.97 33.46 5997
4/9/2013 32.74 33.16 32.46 32.99 7677
4/8/2013 32.90 33.05 32.33 32.56 8415
4/5/2013 33.03 33.19 32.68 32.88 4385
4/4/2013 33.21 33.69 32.93 33.66 2750
4/3/2013 34.16 34.23 33.15 33.22 3137
4/2/2013 34.66 34.66 33.77 34.00 4894
4/1/2013 35.45 35.45 34.33 34.53 6838
3/28/2013 35.03 35.50 34.87 35.40 3304
3/27/2013 35.00 35.09 34.60 34.93 3880
3/26/2013 34.62 35.23 34.62 35.22 4949
3/25/2013 33.76 34.60 33.74 34.52 5994
3/22/2013 33.50 33.81 33.32 33.69 3967
3/21/2013 33.52 33.63 33.32 33.49 4132
3/20/2013 33.65 34.05 33.57 33.75 6036
3/19/2013 33.24 33.64 33.14 33.62 8980
3/18/2013 32.62 33.22 32.50 32.98 3767
3/15/2013 33.28 33.33 32.71 33.09 5269
3/14/2013 32.97 33.35 32.82 33.31 3084
3/13/2013 33.05 33.14 32.74 32.99 2554
3/12/2013 33.03 33.18 32.86 33.02 4530
3/11/2013 32.93 33.36 32.85 33.07 6424
3/8/2013 33.25 33.60 32.68 33.36 7475
3/7/2013 33.62 34.42 32.63 33.03 16391
3/6/2013 30.60 30.91 30.57 30.72 3910
3/5/2013 30.49 30.96 30.38 30.50 8195
3/4/2013 30.18 30.36 30.04 30.23 4806
3/1/2013 30.35 30.56 29.64 30.19 5671
2/28/2013 30.62 30.84 30.37 30.57 4413
2/27/2013 30.70 30.95 30.60 30.62 5497
2/26/2013 30.77 31.04 30.58 30.82 2570
2/25/2013 31.46 31.46 30.56 30.56 2798
2/22/2013 31.12 31.36 31.03 31.25 3433
2/21/2013 31.13 31.21 30.69 30.84 2701
2/20/2013 31.63 31.72 31.14 31.19 2856
2/19/2013 31.33 31.83 31.32 31.70 3916
2/15/2013 31.72 31.84 31.15 31.33 2501
2/14/2013 31.29 31.64 31.26 31.55 4927
2/13/2013 31.60 31.77 31.28 31.48 4968
2/12/2013 30.91 31.57 30.76 31.48 5169
2/11/2013 30.80 31.03 30.53 30.74 1389
2/8/2013 30.24 31.19 30.17 30.82 2980
2/7/2013 30.15 30.15 29.56 30.05 2926
2/6/2013 30.19 30.39 29.92 30.14 2887
2/5/2013 30.50 30.50 30.00 30.27 4594
2/4/2013 30.08 30.39 29.85 29.91 2778
2/1/2013 30.39 30.57 30.14 30.37 4606
1/31/2013 30.31 30.59 29.98 30.16 6243
1/30/2013 29.69 30.48 29.49 30.20 6797
1/29/2013 29.97 30.09 29.61 29.83 3255
1/28/2013 29.87 30.14 29.72 30.08 3685
1/25/2013 29.61 29.90 29.55 29.84 3109
1/24/2013 29.32 29.64 29.24 29.49 3815
1/23/2013 29.05 29.54 28.93 29.41 10664
1/22/2013 29.09 29.16 28.77 28.99 3050
1/18/2013 29.07 29.12 28.00 29.05 3332
1/17/2013 29.08 29.23 28.88 29.18 4484
1/16/2013 28.86 29.11 28.82 28.95 1982
1/15/2013 28.88 29.30 28.82 28.99 2900
1/14/2013 29.12 29.41 28.93 29.00 3894
1/11/2013 29.65 29.69 29.12 29.19 6693
1/10/2013 29.50 29.71 29.31 29.65 3307
1/9/2013 29.24 29.37 28.93 29.30 5240
1/8/2013 29.49 29.51 29.08 29.17 3213
1/7/2013 29.10 29.51 28.97 29.42 2730
1/4/2013 29.49 29.49 29.04 29.38 4041
1/3/2013 29.67 29.82 29.20 29.29 3311
1/2/2013 29.57 30.12 29.29 29.68 9693
12/31/2012 28.44 28.97 28.20 28.95 4268
12/28/2012 28.38 28.81 28.17 28.48 4571
12/27/2012 28.55 28.63 28.03 28.52 2626
Marketplace
Trading Center