Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	28.57	28.94	28.22	28.46	460,054	+0.18(+0.64%)
Mar 29, 2012	28.15	28.59	27.98	28.28	584,689	-0.17(-0.60%)
Mar 28, 2012	28.93	29.00	28.16	28.45	531,492	-0.56(-1.93%)
Mar 27, 2012	28.90	29.15	28.83	29.01	235,735	+0.06(+0.21%)
Mar 26, 2012	29.00	29.26	28.80	28.95	377,789	+0.25(+0.87%)
Mar 23, 2012	28.77	28.83	28.21	28.70	226,334	-0.10(-0.35%)
Mar 22, 2012	28.68	28.99	28.46	28.80	387,486	-0.03(-0.10%)
Mar 21, 2012	28.56	29.03	28.19	28.83	415,254	+0.27(+0.95%)
Mar 20, 2012	28.35	28.80	28.17	28.56	387,423	-0.07(-0.24%)
Mar 19, 2012	28.31	28.70	28.06	28.63	367,141	+0.17(+0.60%)
Mar 16, 2012	28.39	28.50	27.97	28.46	684,156	+0.04(+0.14%)
Mar 15, 2012	27.74	28.42	27.54	28.42	484,252	+0.74(+2.67%)
Mar 14, 2012	27.71	28.09	27.56	27.68	542,208	-0.10(-0.36%)
Mar 13, 2012	27.65	27.78	27.32	27.78	512,036	+0.38(+1.39%)
Mar 12, 2012	27.21	27.52	26.98	27.40	920,191	+0.26(+0.96%)
Mar 09, 2012	27.03	27.35	26.90	27.14	913,900	+0.08(+0.29%)
Mar 08, 2012	27.13	27.31	25.54	27.06	2,280,293	-1.08(-3.83%)
Mar 07, 2012	27.65	28.25	27.48	28.14	464,909	+0.55(+1.99%)
Mar 06, 2012	27.40	27.71	27.17	27.59	451,176	-0.06(-0.22%)
Mar 05, 2012	27.89	28.09	27.46	27.65	359,652	-0.39(-1.39%)
Mar 02, 2012	28.71	28.96	28.01	28.04	353,884	-0.66(-2.28%)
Mar 01, 2012	28.91	29.21	28.63	28.70	348,351	-0.02(-0.05%)
Feb 29, 2012	29.31	29.50	28.71	28.71	441,930	-0.64(-2.18%)
Feb 28, 2012	29.36	29.79	29.14	29.35	398,692	-0.02(-0.07%)
Feb 27, 2012	28.86	29.67	28.48	29.37	477,215	+0.35(+1.21%)
Feb 24, 2012	29.16	29.36	28.86	29.02	308,525	-0.22(-0.75%)
Feb 23, 2012	28.89	29.36	28.54	29.24	459,362	+0.36(+1.25%)
Feb 22, 2012	28.91	29.41	28.81	28.88	301,213	-0.13(-0.45%)
Feb 21, 2012	29.52	29.74	28.95	29.01	283,399	-0.47(-1.59%)
Feb 17, 2012	29.72	29.72	29.30	29.48	198,330	-0.07(-0.24%)
Feb 16, 2012	28.77	29.60	28.77	29.55	334,299	+0.85(+2.96%)
Feb 15, 2012	29.00	29.19	28.59	28.70	285,540	-0.11(-0.38%)
Feb 14, 2012	28.80	28.92	28.42	28.81	267,415	-0.14(-0.48%)
Feb 13, 2012	29.13	29.82	28.53	28.95	352,404	+0.21(+0.75%)
Feb 10, 2012	28.90	29.10	28.54	28.73	264,894	-0.55(-1.86%)
Feb 09, 2012	29.47	29.58	29.09	29.28	272,807	+0.01(+0.03%)
Feb 08, 2012	29.37	29.63	28.85	29.27	548,419	-0.16(-0.54%)
Feb 07, 2012	29.59	29.77	29.30	29.43	416,829	-0.31(-1.04%)
Feb 06, 2012	30.07	30.07	29.65	29.74	225,218	-0.61(-2.01%)
Feb 03, 2012	29.83	30.46	29.55	30.35	377,432	+1.05(+3.60%)
Feb 02, 2012	29.37	29.91	29.26	29.30	330,559	-0.11(-0.39%)
Feb 01, 2012	29.42	29.49	28.61	29.41	537,422	+0.93(+3.27%)
Jan 31, 2012	28.96	29.10	28.47	28.48	313,896	-0.25(-0.87%)
Jan 30, 2012	28.58	29.07	28.49	28.73	329,114	-0.24(-0.83%)
Jan 27, 2012	28.63	29.13	28.60	28.97	325,503	+0.08(+0.28%)
Jan 26, 2012	29.29	29.36	28.65	28.89	556,190	-0.23(-0.79%)
Jan 25, 2012	29.20	29.36	28.12	29.12	720,902	-0.02(-0.07%)
Jan 24, 2012	27.49	29.40	27.20	29.14	1,257,164	+2.25(+8.37%)
Jan 23, 2012	27.06	27.18	26.68	26.89	216,531	-0.18(-0.66%)
Jan 20, 2012	26.81	27.23	26.69	27.07	371,354	+0.20(+0.74%)
Jan 19, 2012	26.81	27.07	26.70	26.87	463,627	+0.03(+0.11%)
Jan 18, 2012	25.99	27.08	25.84	26.84	940,903	+1.43(+5.63%)
Jan 17, 2012	25.30	25.73	25.18	25.41	329,970	+0.36(+1.44%)
Jan 13, 2012	25.44	25.62	25.02	25.05	331,351	-0.79(-3.06%)
Jan 12, 2012	25.89	25.99	25.66	25.84	258,574	-0.08(-0.31%)
Jan 11, 2012	25.71	26.08	25.71	25.92	448,458	+0.00(+0.00%)
Jan 10, 2012	26.00	26.13	25.70	25.92	681,269	+0.07(+0.27%)
Jan 09, 2012	25.31	25.94	25.31	25.85	525,500	+0.47(+1.85%)
Jan 06, 2012	25.37	25.63	25.25	25.38	503,644	-0.04(-0.16%)
Jan 05, 2012	24.97	25.70	24.89	25.42	498,115	+0.36(+1.44%)