Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.56	15.72	15.06	15.08	830,600	-0.32(-2.08%)
Nov 27, 2002	14.79	15.73	14.75	15.40	3,375,200	+0.85(+5.84%)
Nov 26, 2002	15.32	16.40	14.46	14.55	12,021,800	-3.56(-19.66%)
Nov 25, 2002	16.55	18.40	16.55	18.11	4,111,300	+1.62(+9.82%)
Nov 22, 2002	16.86	17.41	16.48	16.49	2,276,100	-0.98(-5.61%)
Nov 21, 2002	15.82	17.62	15.81	17.47	3,213,400	+1.96(+12.64%)
Nov 20, 2002	14.55	15.70	14.55	15.51	3,639,900	+0.83(+5.65%)
Nov 19, 2002	15.24	15.25	14.54	14.68	1,837,300	-0.87(-5.59%)
Nov 18, 2002	15.20	16.04	15.20	15.55	1,638,400	+0.41(+2.71%)
Nov 15, 2002	15.13	15.37	14.02	15.14	2,630,300	-0.27(-1.75%)
Nov 14, 2002	14.50	15.50	14.48	15.41	1,937,400	+1.06(+7.39%)
Nov 13, 2002	14.49	14.73	14.13	14.35	3,094,100	-0.24(-1.64%)
Nov 12, 2002	13.90	15.09	13.80	14.59	4,321,200	+0.89(+6.50%)
Nov 11, 2002	14.65	14.70	13.62	13.70	2,277,300	-1.20(-8.05%)
Nov 08, 2002	15.31	15.70	14.39	14.90	1,538,400	-0.32(-2.10%)
Nov 07, 2002	16.81	16.81	14.93	15.22	1,955,000	-1.61(-9.57%)
Nov 06, 2002	16.65	17.04	15.91	16.83	1,428,500	+0.35(+2.12%)
Nov 05, 2002	16.60	17.03	15.76	16.48	1,393,300	-0.18(-1.08%)
Nov 04, 2002	15.12	17.99	15.07	16.66	2,976,800	+1.75(+11.74%)
Nov 01, 2002	14.16	15.00	13.75	14.91	2,391,900	+0.78(+5.52%)
Oct 31, 2002	15.50	15.62	14.13	14.13	1,891,500	-1.16(-7.59%)
Oct 30, 2002	13.54	15.53	13.46	15.29	1,864,404	+1.74(+12.83%)
Oct 29, 2002	14.68	14.84	13.11	13.55	1,265,358	-1.12(-7.62%)
Oct 28, 2002	14.03	15.05	14.00	14.67	1,493,600	+0.71(+5.06%)
Oct 25, 2002	13.30	13.96	12.50	13.96	1,840,800	+0.58(+4.34%)
Oct 24, 2002	14.50	14.89	13.38	13.38	1,229,651	-1.09(-7.53%)
Oct 23, 2002	12.90	14.55	12.80	14.47	1,181,538	+1.52(+11.72%)
Oct 22, 2002	13.98	13.99	12.92	12.95	1,489,400	-1.39(-9.68%)
Oct 21, 2002	13.08	14.38	12.75	14.34	1,416,100	+1.25(+9.55%)
Oct 18, 2002	13.16	13.35	12.75	13.09	1,266,100	-0.26(-1.95%)
Oct 17, 2002	12.31	13.40	12.31	13.35	1,231,512	+1.52(+12.85%)
Oct 16, 2002	12.24	12.35	11.74	11.83	1,428,381	-1.32(-10.04%)
Oct 15, 2002	11.61	13.28	11.60	13.15	1,904,200	+1.75(+15.35%)
Oct 14, 2002	10.95	11.55	10.77	11.40	865,800	+0.32(+2.89%)
Oct 11, 2002	10.40	11.45	10.38	11.08	1,804,600	+0.88(+8.63%)
Oct 10, 2002	9.120	10.23	8.900	10.20	1,649,700	+1.09(+11.96%)
Oct 09, 2002	9.050	9.450	8.910	9.110	1,588,481	-0.11(-1.19%)
Oct 08, 2002	9.350	9.420	8.720	9.220	1,508,300	-0.04(-0.43%)
Oct 07, 2002	9.030	9.340	8.790	9.260	1,904,700	+0.21(+2.32%)
Oct 04, 2002	9.980	9.990	9.000	9.050	1,735,800	-0.67(-6.89%)
Oct 03, 2002	9.940	9.980	9.220	9.720	2,003,300	-0.28(-2.80%)
Oct 02, 2002	9.790	10.65	9.700	10.00	2,224,900	-0.06(-0.60%)
Oct 01, 2002	9.780	10.07	9.410	10.06	1,181,116	+0.36(+3.71%)
Sep 30, 2002	9.960	9.960	9.460	9.700	808,300	-0.41(-4.06%)
Sep 27, 2002	10.14	10.45	9.910	10.11	1,359,700	-0.02(-0.20%)
Sep 26, 2002	10.75	10.90	10.02	10.13	1,451,700	-0.50(-4.70%)
Sep 25, 2002	9.690	10.75	9.560	10.63	4,100,900	+1.07(+11.19%)
Sep 24, 2002	9.360	9.900	9.300	9.560	1,806,467	+0.06(+0.63%)
Sep 23, 2002	9.770	9.870	9.360	9.500	1,060,528	-0.39(-3.94%)
Sep 20, 2002	10.84	10.84	9.800	9.890	1,716,100	-0.13(-1.30%)
Sep 19, 2002	10.05	10.22	9.880	10.02	1,298,063	-0.08(-0.79%)
Sep 18, 2002	10.19	10.25	9.850	10.10	2,085,798	-0.30(-2.88%)
Sep 17, 2002	10.85	11.25	10.25	10.40	1,446,800	-0.20(-1.89%)
Sep 16, 2002	11.08	11.09	10.56	10.60	1,390,613	-0.24(-2.21%)
Sep 13, 2002	11.10	11.43	10.80	10.84	1,766,580	-0.27(-2.43%)
Sep 12, 2002	11.71	11.72	11.10	11.11	1,677,100	-0.72(-6.09%)
Sep 11, 2002	11.91	12.35	11.72	11.83	1,831,400	-0.02(-0.17%)
Sep 10, 2002	11.76	12.22	11.52	11.85	2,989,329	+0.15(+1.28%)
Sep 09, 2002	11.40	11.73	10.97	11.70	1,679,200	+0.03(+0.26%)
Sep 06, 2002	11.68	12.15	11.45	11.67	2,374,200	+0.42(+3.73%)
Sep 05, 2002	12.00	12.08	11.11	11.25	2,563,000	-0.95(-7.79%)
Sep 04, 2002	12.58	12.66	11.57	12.20	2,898,400	-0.50(-3.94%)
Sep 03, 2002	13.00	13.19	12.47	12.70	1,577,000	-0.51(-3.86%)
Aug 30, 2002	13.69	13.85	13.21	13.21	1,990,900	-0.30(-2.22%)
Aug 29, 2002	13.61	13.90	13.25	13.51	4,192,881	-0.54(-3.84%)
Aug 28, 2002	15.49	15.50	13.36	14.05	12,330,387	-5.85(-29.40%)
Aug 26, 2002	19.55	20.29	19.25	19.90	1,457,167	+0.57(+2.95%)
Aug 23, 2002	21.01	21.02	19.31	19.33	1,009,800	-1.72(-8.17%)
Aug 22, 2002	21.70	22.28	20.85	21.05	1,645,200	-0.72(-3.31%)
Aug 21, 2002	21.05	21.79	20.76	21.77	1,406,670	+0.90(+4.31%)
Aug 20, 2002	22.67	22.84	20.75	20.87	1,646,672	-1.27(-5.74%)
Aug 16, 2002	20.40	22.70	20.13	22.14	1,840,104	+1.61(+7.84%)
Aug 15, 2002	19.72	20.82	19.56	20.53	1,264,880	+0.83(+4.21%)
Aug 14, 2002	18.59	19.70	17.91	19.70	1,010,800	+1.37(+7.47%)
Aug 13, 2002	19.32	20.41	18.30	18.33	1,062,668	-0.99(-5.12%)
Aug 12, 2002	19.35	19.61	18.70	19.32	94,780,000	+0.46(+2.44%)
Aug 07, 2002	18.99	20.00	17.44	18.86	1,334,087	+0.52(+2.84%)
Aug 06, 2002	17.59	19.00	17.27	18.34	1,142,823	+1.42(+8.39%)
Aug 05, 2002	18.09	18.10	16.78	16.92	1,215,623	-1.33(-7.29%)
Aug 02, 2002	18.11	18.26	16.88	18.25	1,615,612	-0.17(-0.92%)
Aug 01, 2002	19.70	19.95	18.41	18.42	1,081,061	-1.24(-6.31%)
Jul 31, 2002	20.81	20.82	19.26	19.66	805,600	-1.24(-5.93%)
Jul 30, 2002	20.05	21.09	19.50	20.90	895,234	+0.73(+3.62%)
Jul 29, 2002	19.90	20.21	19.05	20.17	1,037,497	+1.52(+8.15%)
Jul 26, 2002	19.23	19.89	18.05	18.65	1,134,700	-0.25(-1.32%)
Jul 25, 2002	20.00	20.10	17.87	18.90	1,785,200	-1.68(-8.16%)
Jul 24, 2002	20.18	20.58	19.00	20.58	1,980,287	+0.31(+1.53%)
Jul 23, 2002	21.33	22.04	20.25	20.27	1,112,846	-1.29(-5.98%)
Jul 22, 2002	22.27	23.20	21.27	21.56	1,175,500	-0.76(-3.41%)
Jul 19, 2002	22.48	23.19	22.06	22.32	811,900	-1.60(-6.69%)
Jul 17, 2002	24.30	25.50	22.81	23.92	1,089,700	+0.48(+2.05%)
Jul 12, 2002	23.76	24.30	22.98	23.44	1,385,300	+0.11(+0.47%)
Jul 11, 2002	20.93	23.85	20.61	23.33	1,570,400	+2.13(+10.05%)
Jul 10, 2002	23.94	24.24	20.47	21.20	3,888,100	-2.42(-10.25%)
Jul 09, 2002	26.00	25.95	24.70	23.62	1,833,400	-2.38(-9.15%)
Jul 08, 2002	27.35	27.81	25.92	26.00	879,900	-1.35(-4.94%)
Jul 05, 2002	25.52	27.35	25.47	27.35	540,300	+1.87(+7.34%)
Jul 04, 2002	23.95	25.50	23.68	25.48	1,094,700	+0.00(+0.00%)
Jul 03, 2002	23.95	25.50	23.68	25.48	1,093,600	+1.62(+6.79%)
Jul 02, 2002	25.13	25.14	23.60	23.86	1,924,100	-1.33(-5.28%)
Jul 01, 2002	26.67	27.41	24.98	25.19	945,500	-1.51(-5.66%)
Jun 28, 2002	26.51	28.27	26.15	26.70	1,139,600	+0.20(+0.75%)
Jun 27, 2002	25.46	27.00	25.46	26.50	1,924,100	+1.11(+4.37%)
Jun 26, 2002	23.07	25.39	22.97	25.39	1,625,500	+0.62(+2.50%)
Jun 25, 2002	26.71	27.20	24.77	24.77	1,661,100	-1.09(-4.22%)
Jun 21, 2002	27.19	27.45	25.55	25.86	1,508,200	-1.22(-4.51%)
Jun 20, 2002	28.19	28.87	26.84	27.08	1,679,900	-0.92(-3.29%)
Jun 19, 2002	30.10	30.11	28.00	28.00	1,296,100	-2.14(-7.10%)
Jun 18, 2002	31.05	31.86	30.13	30.14	1,136,200	-0.92(-2.96%)
Jun 17, 2002	30.00	31.43	30.00	31.06	1,089,700	+1.07(+3.57%)
Jun 14, 2002	28.98	29.99	27.31	29.99	1,298,400	+0.50(+1.70%)
Jun 12, 2002	29.09	29.75	28.56	29.49	1,285,500	+0.33(+1.13%)
Jun 11, 2002	30.99	31.58	29.06	29.16	1,371,700	-1.90(-6.12%)
Jun 10, 2002	30.66	31.70	30.32	31.06	701,500	+0.41(+1.34%)
Jun 07, 2002	29.25	30.99	28.44	30.65	1,841,300	+0.23(+0.76%)
Jun 06, 2002	31.00	31.19	29.95	30.42	2,142,300	-2.14(-6.57%)
Jun 05, 2002	32.30	33.10	31.50	32.56	836,000	-0.32(-0.97%)
May 31, 2002	33.23	33.89	32.70	32.88	491,400	-1.10(-3.24%)
May 28, 2002	34.15	34.73	33.31	33.98	566,000	-0.08(-0.23%)
May 27, 2002	34.32	34.65	33.55	34.06	718,800	+0.00(+0.00%)
May 24, 2002	34.32	34.65	33.55	34.06	709,000	-1.02(-2.91%)
May 23, 2002	34.88	35.14	33.60	35.08	799,600	+0.34(+0.98%)
May 22, 2002	34.54	35.59	33.83	34.74	1,177,000	-0.01(-0.03%)
May 21, 2002	36.03	36.52	34.40	34.75	716,600	-1.01(-2.82%)
May 20, 2002	37.36	37.36	35.35	35.76	969,800	-1.65(-4.41%)
May 17, 2002	36.74	37.43	36.07	37.41	1,149,600	+0.88(+2.41%)
May 16, 2002	36.15	36.80	35.53	36.53	860,100	+0.52(+1.44%)
May 15, 2002	36.12	37.54	35.03	36.01	1,559,400	-0.36(-0.99%)
May 14, 2002	34.26	36.62	34.26	36.37	1,580,900	+2.57(+7.60%)
May 13, 2002	31.75	33.80	31.60	33.80	1,187,000	+2.09(+6.59%)
May 10, 2002	32.80	33.20	30.76	31.71	1,282,400	-0.86(-2.64%)
May 09, 2002	33.60	34.04	32.35	32.57	1,040,200	-1.43(-4.21%)
May 08, 2002	30.31	34.25	30.30	34.00	1,655,700	+4.22(+14.17%)
May 07, 2002	30.55	31.27	29.10	29.78	1,993,300	-0.52(-1.72%)
May 06, 2002	30.95	31.69	30.30	30.30	893,100	-0.65(-2.10%)
May 03, 2002	32.09	32.30	30.49	30.95	1,636,400	-1.01(-3.16%)
May 02, 2002	32.04	33.32	31.50	31.96	1,483,500	-0.16(-0.50%)
May 01, 2002	32.09	32.76	30.58	32.12	950,800	+0.14(+0.44%)
Apr 30, 2002	30.83	32.66	30.50	31.98	1,232,200	+1.35(+4.41%)
Apr 29, 2002	31.30	31.90	30.38	30.63	1,163,200	-0.39(-1.26%)
Apr 26, 2002	32.20	32.86	30.93	31.02	1,197,200	-0.73(-2.30%)
Apr 25, 2002	31.50	32.63	29.41	31.75	3,159,600	-0.06(-0.19%)
Apr 24, 2002	33.95	34.47	31.15	31.81	2,334,600	-2.00(-5.92%)
Apr 23, 2002	35.80	35.94	33.78	33.81	1,456,000	-2.01(-5.61%)
Apr 22, 2002	35.92	35.93	35.21	35.82	856,000	-0.19(-0.53%)
Apr 19, 2002	36.79	37.42	35.93	36.01	698,100	-0.78(-2.11%)
Apr 18, 2002	37.16	37.29	36.36	36.79	908,700	-0.40(-1.08%)
Apr 17, 2002	36.85	38.06	36.84	37.19	1,259,100	+0.56(+1.53%)
Apr 16, 2002	35.74	36.91	35.74	36.63	1,248,500	+1.57(+4.48%)
Apr 15, 2002	34.57	35.60	34.54	35.06	1,136,900	+0.52(+1.51%)
Apr 12, 2002	34.13	34.55	33.58	34.54	496,800	+0.80(+2.37%)
Apr 11, 2002	33.89	34.64	33.74	33.74	531,000	-0.54(-1.58%)
Apr 10, 2002	34.61	34.95	33.77	34.28	990,400	+0.12(+0.35%)
Apr 09, 2002	35.79	36.24	33.89	34.16	805,900	-1.58(-4.42%)
Apr 08, 2002	34.75	35.75	33.32	35.74	1,120,800	+0.72(+2.06%)
Apr 05, 2002	35.33	35.95	34.79	35.02	755,300	-0.43(-1.21%)
Apr 04, 2002	34.38	35.45	33.88	35.45	1,517,100	+0.66(+1.90%)
Apr 03, 2002	36.01	36.40	34.35	34.79	1,564,900	-1.21(-3.36%)
Apr 02, 2002	37.00	37.12	35.85	36.00	560,500	-1.23(-3.30%)
Apr 01, 2002	36.25	37.84	35.64	37.23	683,300	+0.73(+2.00%)
Mar 29, 2002	36.25	36.98	36.14	36.50	863,700	+0.00(+0.00%)
Mar 28, 2002	36.25	36.98	36.14	36.50	863,700	+0.90(+2.53%)
Mar 27, 2002	36.17	36.38	35.60	35.60	632,800	-0.58(-1.60%)
Mar 26, 2002	35.48	36.55	35.33	36.18	847,100	+0.60(+1.69%)
Mar 25, 2002	36.84	37.02	35.50	35.58	651,100	-1.11(-3.03%)
Mar 22, 2002	37.03	37.37	36.50	36.69	547,600	-0.38(-1.03%)
Mar 21, 2002	36.71	37.24	36.06	37.07	1,254,700	+0.42(+1.15%)
Mar 20, 2002	36.70	37.50	36.57	36.65	767,700	-0.85(-2.27%)
Mar 19, 2002	37.42	38.34	37.12	37.50	631,300	+0.28(+0.75%)
Mar 18, 2002	36.16	38.14	36.10	37.22	1,090,000	+1.13(+3.13%)
Mar 15, 2002	36.24	36.56	35.47	36.09	921,900	+0.21(+0.59%)
Mar 14, 2002	36.49	36.70	35.53	35.88	918,500	-0.67(-1.83%)
Mar 13, 2002	36.93	37.04	35.63	36.55	1,520,000	-0.62(-1.67%)
Mar 12, 2002	37.52	37.88	37.06	37.17	814,700	-1.33(-3.45%)
Mar 11, 2002	38.70	39.12	36.86	38.50	1,220,800	-0.50(-1.28%)
Mar 08, 2002	38.11	39.72	38.10	39.00	1,254,100	+1.01(+2.66%)
Mar 07, 2002	37.60	38.50	37.07	37.99	1,761,400	+0.69(+1.85%)
Mar 06, 2002	36.35	37.40	35.55	37.30	1,840,600	+0.97(+2.67%)
Mar 05, 2002	34.94	36.50	34.70	36.33	1,448,900	+1.39(+3.98%)
Mar 04, 2002	33.30	35.45	33.23	34.94	1,487,000	+1.74(+5.24%)
Mar 01, 2002	30.50	33.21	30.41	33.20	1,514,500	+3.02(+10.01%)
Feb 28, 2002	32.05	32.36	30.00	30.18	1,693,700	-1.60(-5.03%)
Feb 27, 2002	30.99	34.04	30.92	31.78	2,338,600	+1.38(+4.54%)
Feb 26, 2002	30.18	31.00	30.05	30.40	975,200	+0.45(+1.50%)
Feb 25, 2002	29.10	30.42	28.57	29.95	1,415,000	+0.84(+2.89%)
Feb 22, 2002	29.20	30.20	28.32	29.11	1,706,900	-0.27(-0.92%)
Feb 21, 2002	31.35	31.36	29.22	29.38	1,263,700	-1.98(-6.31%)
Feb 20, 2002	29.91	31.41	29.90	31.36	1,640,400	+1.92(+6.52%)
Feb 19, 2002	31.81	31.82	29.38	29.44	2,263,000	-2.52(-7.88%)
Feb 18, 2002	33.18	33.49	31.77	31.96	672,400	+0.00(+0.00%)
Feb 15, 2002	33.18	33.49	31.77	31.96	671,800	-1.19(-3.59%)
Feb 14, 2002	33.00	33.92	32.56	33.15	1,110,300	+0.50(+1.53%)
Feb 13, 2002	32.55	33.39	32.14	32.65	1,272,500	+0.37(+1.15%)
Feb 12, 2002	32.68	33.10	32.01	32.28	793,200	-0.69(-2.09%)
Feb 11, 2002	31.25	33.00	30.95	32.97	1,273,800	+1.81(+5.81%)
Feb 08, 2002	30.27	31.23	29.65	31.16	1,401,400	+1.14(+3.80%)
Feb 07, 2002	31.10	31.24	29.72	30.02	1,376,000	-1.07(-3.44%)
Feb 06, 2002	32.00	32.20	30.61	31.09	821,600	-0.78(-2.45%)
Feb 05, 2002	32.07	32.75	31.50	31.87	763,500	-0.65(-2.00%)
Feb 04, 2002	33.38	33.75	31.97	32.52	1,107,000	-0.75(-2.25%)
Feb 01, 2002	34.51	35.16	33.27	33.27	1,325,400	-1.34(-3.87%)
Jan 31, 2002	34.70	35.41	34.15	34.61	1,080,500	+0.15(+0.44%)
Jan 30, 2002	33.94	34.63	32.15	34.46	1,396,200	+0.72(+2.13%)
Jan 29, 2002	34.35	35.12	33.74	33.74	2,262,400	-0.41(-1.20%)
Jan 28, 2002	33.75	34.46	33.60	34.15	1,325,400	+0.54(+1.61%)
Jan 25, 2002	33.50	34.40	32.60	33.61	2,374,300	+0.11(+0.33%)
Jan 24, 2002	33.35	33.84	33.05	33.50	1,683,000	+0.62(+1.89%)
Jan 23, 2002	32.70	33.49	32.28	32.88	2,407,300	+0.57(+1.76%)
Jan 22, 2002	34.55	34.70	32.20	32.31	2,037,500	-1.70(-5.00%)
Jan 21, 2002	34.38	34.89	33.84	34.01	1,330,100	+0.00(+0.00%)
Jan 18, 2002	34.38	34.89	33.84	34.01	1,326,400	-1.33(-3.76%)
Jan 17, 2002	35.10	35.35	33.67	35.34	1,059,800	+1.08(+3.15%)
Jan 16, 2002	36.16	36.25	33.50	34.26	3,356,200	-2.51(-6.83%)
Jan 15, 2002	37.09	37.30	35.88	36.77	980,300	-0.11(-0.30%)
Jan 14, 2002	37.29	37.79	36.38	36.88	872,300	-0.23(-0.62%)
Jan 11, 2002	38.94	39.02	37.06	37.11	711,500	-1.77(-4.55%)
Jan 10, 2002	38.89	39.48	38.30	38.88	685,300	+3.19(+8.94%)