Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.35	15.54	14.91	14.98	735,491	-0.32(-2.09%)
Jan 28, 2010	15.59	15.59	15.02	15.30	506,543	-0.31(-1.99%)
Jan 27, 2010	15.43	15.79	15.30	15.61	482,482	+0.19(+1.23%)
Jan 26, 2010	15.38	15.48	15.24	15.42	714,024	-0.02(-0.13%)
Jan 25, 2010	15.59	15.62	15.33	15.44	392,829	+0.04(+0.26%)
Jan 22, 2010	15.80	15.80	15.31	15.40	895,450	-0.41(-2.59%)
Jan 21, 2010	15.75	16.00	15.50	15.81	591,620	+0.04(+0.25%)
Jan 20, 2010	15.80	15.85	15.57	15.77	362,638	-0.18(-1.13%)
Jan 19, 2010	15.84	16.10	15.83	15.95	689,718	+0.07(+0.44%)
Jan 15, 2010	16.40	15.88	15.88	15.88	482,000	-0.46(-2.82%)
Jan 14, 2010	16.34	16.42	16.11	16.34	551,265	+0.01(+0.06%)
Jan 13, 2010	16.13	16.42	15.90	16.33	827,381	+0.44(+2.77%)
Jan 12, 2010	15.77	16.03	15.66	15.89	754,289	-0.46(-2.81%)
Jan 11, 2010	16.40	16.44	16.05	16.35	331,714	-0.03(-0.18%)
Jan 08, 2010	16.26	16.40	16.12	16.38	568,085	+0.05(+0.31%)
Jan 07, 2010	16.46	16.50	16.03	16.33	415,394	-0.20(-1.21%)
Jan 06, 2010	16.65	16.75	16.40	16.53	407,591	-0.16(-0.96%)
Jan 05, 2010	17.22	17.29	16.57	16.69	840,361	-0.60(-3.47%)
Jan 04, 2010	17.12	17.43	17.07	17.29	449,535	+0.28(+1.65%)
Dec 31, 2009	17.32	17.01	17.01	17.01	321,600	-0.27(-1.56%)
Dec 30, 2009	17.12	17.48	17.04	17.28	457,601	+0.08(+0.47%)
Dec 29, 2009	17.37	17.38	17.11	17.20	180,253	-0.11(-0.64%)
Dec 28, 2009	17.47	17.55	17.23	17.31	212,884	-0.10(-0.57%)
Dec 24, 2009	17.35	17.45	17.11	17.41	58,353	+0.14(+0.81%)
Dec 23, 2009	17.43	17.48	17.23	17.27	414,482	-0.17(-0.97%)
Dec 22, 2009	17.16	17.50	17.02	17.44	395,018	+0.34(+1.99%)
Dec 21, 2009	16.90	17.18	16.68	17.10	532,096	+0.20(+1.18%)
Dec 18, 2009	16.62	16.96	16.55	16.90	1,378,972	+0.32(+1.93%)
Dec 17, 2009	16.90	16.92	16.51	16.58	420,079	-0.36(-2.13%)
Dec 16, 2009	16.90	17.17	16.70	16.94	324,976	+0.09(+0.53%)
Dec 15, 2009	16.97	17.17	16.84	16.85	441,157	-0.15(-0.88%)
Dec 14, 2009	16.89	17.03	16.72	17.00	347,695	+0.18(+1.07%)
Dec 11, 2009	16.91	16.91	16.68	16.82	502,300	-0.04(-0.24%)
Dec 10, 2009	16.84	17.12	16.69	16.86	592,001	+0.06(+0.36%)
Dec 09, 2009	16.73	16.88	16.48	16.80	300,016	+0.10(+0.60%)
Dec 08, 2009	16.71	16.91	16.48	16.70	565,751	-0.13(-0.77%)
Dec 07, 2009	16.85	17.09	16.68	16.83	380,581	-0.03(-0.18%)
Dec 04, 2009	16.71	17.05	16.44	16.86	531,411	+0.44(+2.68%)
Dec 03, 2009	16.47	16.69	16.39	16.42	295,950	+0.02(+0.12%)
Dec 02, 2009	16.18	16.60	16.13	16.40	641,493	+0.16(+0.99%)
Dec 01, 2009	16.17	16.39	16.11	16.24	956,222	+0.22(+1.37%)
Nov 30, 2009	15.91	16.06	15.76	16.02	608,381	+0.02(+0.12%)
Nov 27, 2009	15.92	16.19	15.92	16.00	234,437	-0.37(-2.26%)
Nov 25, 2009	16.37	16.51	16.33	16.37	315,144	+0.00(+0.00%)
Nov 24, 2009	16.26	16.43	16.14	16.37	546,390	+0.06(+0.37%)
Nov 23, 2009	16.16	16.60	16.08	16.31	523,995	+0.30(+1.87%)
Nov 20, 2009	16.10	16.30	15.84	16.01	1,040,648	-0.20(-1.23%)
Nov 19, 2009	15.63	16.36	14.66	16.21	3,284,964	-0.77(-4.53%)
Nov 18, 2009	17.20	17.20	16.81	16.98	510,216	-0.17(-0.99%)
Nov 17, 2009	17.23	17.29	16.95	17.15	580,233	-0.23(-1.32%)
Nov 16, 2009	16.77	17.43	16.74	17.38	806,450	+0.76(+4.57%)
Nov 13, 2009	16.13	16.63	15.96	16.62	1,067,849	+0.85(+5.39%)
Nov 12, 2009	16.08	16.32	15.75	15.77	425,259	-0.36(-2.23%)
Nov 11, 2009	16.05	16.33	15.95	16.13	401,832	+0.23(+1.45%)
Nov 10, 2009	15.72	16.08	15.69	15.90	739,286	+0.18(+1.15%)
Nov 09, 2009	15.44	15.82	15.37	15.72	443,595	+0.34(+2.21%)
Nov 06, 2009	15.25	15.59	15.09	15.38	519,370	+0.12(+0.79%)
Nov 05, 2009	15.15	15.31	15.10	15.26	970,098	+0.27(+1.80%)
Nov 04, 2009	15.37	15.39	14.97	14.99	1,632,013	-0.31(-2.03%)
Nov 03, 2009	15.49	15.52	15.23	15.30	1,127,083	-0.29(-1.86%)