| SEMTECH Add to My Watchlist | (NSDQ: SMTC) |
| Semtech Corp | 15.00 | +0.03 (+0.20%) | 636,836 |
| Historical Data for SMTC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.15 | 15.24 | 14.90 | 636,836 | 15.00 | +0.03 +0.20% |
| 02/08/10 | 15.08 | 15.26 | 14.89 | 371,337 | 14.97 | -0.06 -0.40% |
| 02/05/10 | 14.67 | 15.12 | 14.67 | 528,591 | 15.03 | +0.33 +2.23% |
| 02/04/10 | 15.14 | 15.17 | 14.65 | 660,894 | 14.70 | -0.60 -3.91% |
| 02/03/10 | 15.35 | 15.54 | 15.17 | 427,346 | 15.30 | -0.15 -0.97% |
| 02/02/10 | 15.54 | 15.66 | 15.31 | 591,825 | 15.45 | -0.11 -0.71% |
| 02/01/10 | 15.02 | 15.59 | 14.96 | 606,150 | 15.56 | +0.58 +3.87% |
| 01/29/10 | 15.35 | 15.54 | 14.91 | 735,491 | 14.98 | -0.32 -2.09% |
| 01/28/10 | 15.59 | 15.59 | 15.02 | 506,543 | 15.30 | -0.31 -1.99% |
| 01/27/10 | 15.43 | 15.79 | 15.30 | 482,482 | 15.61 | +0.19 +1.23% |
| 01/26/10 | 15.38 | 15.48 | 15.24 | 714,024 | 15.42 | -0.02 -0.13% |
| 01/25/10 | 15.59 | 15.62 | 15.33 | 392,829 | 15.44 | +0.04 +0.26% |
| 01/22/10 | 15.80 | 15.80 | 15.31 | 895,450 | 15.40 | -0.41 -2.59% |
| 01/21/10 | 15.75 | 16.00 | 15.50 | 591,620 | 15.81 | +0.04 +0.25% |
| 01/20/10 | 15.80 | 15.85 | 15.57 | 362,638 | 15.77 | -0.18 -1.13% |
| 01/19/10 | 15.84 | 16.10 | 15.83 | 689,718 | 15.95 | +0.07 +0.44% |
| 01/18/10 | 15.88 | 15.88 | 15.88 | 0 | 15.88 | 0.00 0.00% |
| 01/15/10 | 16.40 | 16.43 | 15.76 | 481,990 | 15.88 | -0.46 -2.82% |
| 01/14/10 | 16.34 | 16.42 | 16.11 | 551,265 | 16.34 | +0.01 +0.06% |
| 01/13/10 | 16.13 | 16.42 | 15.90 | 827,381 | 16.33 | +0.44 +2.77% |
| 01/12/10 | 15.77 | 16.03 | 15.66 | 754,289 | 15.89 | -0.46 -2.81% |
| 01/11/10 | 16.40 | 16.44 | 16.05 | 331,714 | 16.35 | -0.03 -0.18% |
| 01/08/10 | 16.26 | 16.40 | 16.12 | 568,085 | 16.38 | +0.05 +0.31% |
| 01/07/10 | 16.46 | 16.50 | 16.03 | 415,394 | 16.33 | -0.20 -1.21% |
| 01/06/10 | 16.65 | 16.75 | 16.40 | 407,591 | 16.53 | -0.16 -0.96% |
| 01/05/10 | 17.22 | 17.29 | 16.57 | 840,361 | 16.69 | -0.60 -3.47% |
| 01/04/10 | 17.12 | 17.43 | 17.07 | 449,535 | 17.29 | +0.28 +1.65% |
| 01/01/10 | 17.01 | 17.01 | 17.01 | 0 | 17.01 | 0.00 0.00% |
| 12/31/09 | 17.32 | 17.37 | 17.01 | 321,561 | 17.01 | -0.27 -1.56% |
| 12/30/09 | 17.12 | 17.48 | 17.04 | 457,601 | 17.28 | +0.08 +0.47% |
| 12/29/09 | 17.37 | 17.38 | 17.11 | 180,253 | 17.20 | -0.11 -0.64% |
| 12/28/09 | 17.47 | 17.55 | 17.23 | 212,884 | 17.31 | -0.10 -0.57% |
| 12/25/09 | 17.35 | 17.45 | 17.11 | 58,353 | 17.41 | 0.00 0.00% |
| 12/24/09 | 17.35 | 17.45 | 17.11 | 58,353 | 17.41 | +0.14 +0.81% |
| 12/23/09 | 17.43 | 17.49 | 17.23 | 414,482 | 17.27 | -0.17 -0.97% |
| 12/22/09 | 17.16 | 17.50 | 17.02 | 395,018 | 17.44 | +0.34 +1.99% |
| 12/21/09 | 16.90 | 17.18 | 16.68 | 532,096 | 17.10 | +0.20 +1.18% |
| 12/18/09 | 16.62 | 16.96 | 16.55 | 1,378,972 | 16.90 | +0.32 +1.93% |
| 12/17/09 | 16.90 | 16.92 | 16.51 | 420,079 | 16.58 | -0.36 -2.13% |
| 12/16/09 | 16.90 | 17.17 | 16.70 | 324,976 | 16.94 | +0.09 +0.53% |
| 12/15/09 | 16.97 | 17.17 | 16.84 | 441,157 | 16.85 | -0.15 -0.88% |
| 12/14/09 | 16.89 | 17.03 | 16.72 | 347,695 | 17.00 | +0.18 +1.07% |
| 12/11/09 | 16.91 | 16.91 | 16.68 | 502,100 | 16.82 | -0.04 -0.24% |
| 12/10/09 | 16.84 | 17.12 | 16.69 | 592,001 | 16.86 | +0.06 +0.36% |
| 12/09/09 | 16.73 | 16.88 | 16.48 | 300,016 | 16.80 | +0.10 +0.60% |
| 12/08/09 | 16.71 | 16.91 | 16.48 | 565,751 | 16.70 | -0.13 -0.77% |
| 12/07/09 | 16.85 | 17.09 | 16.68 | 380,581 | 16.83 | -0.03 -0.18% |
| 12/04/09 | 16.71 | 17.05 | 16.44 | 531,411 | 16.86 | +0.44 +2.68% |
| 12/03/09 | 16.47 | 16.69 | 16.39 | 295,950 | 16.42 | +0.02 +0.12% |
| 12/02/09 | 16.18 | 16.60 | 16.13 | 641,493 | 16.40 | +0.16 +0.99% |
| \/ Download Data To Spreadsheet | ||||||
