Pericom Semiconductor Corp $7.82

up +0.51


17/4/2014 08:10 PM  |  NASDAQ : PSEM  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSEM historical data

Date Open High Low Close Volume
4/17/20147.297.837.297.82116,020
4/16/20147.447.447.207.31213,797
4/15/20147.617.637.307.36115,245
4/14/20147.777.787.567.6273,440
4/11/20147.797.847.567.68127,817
4/10/20148.138.187.867.8888,206
4/9/20147.908.207.788.1564,938
4/8/20147.928.097.837.8555,176
4/7/20147.958.087.757.8874,813
4/4/20148.138.137.957.9782,695
4/3/20148.068.148.038.0648,082
4/2/20148.348.348.068.10111,843
4/1/20147.878.437.878.3593,665
3/31/20147.877.987.807.8388,831
3/28/20147.757.957.757.8572,590
3/27/20148.058.057.757.7744,191
3/26/20148.358.598.028.0262,174
3/25/20148.318.438.238.2841,302
3/24/20148.328.328.238.2637,245
3/21/20148.368.388.268.29113,957
3/20/20148.308.398.308.3645,475
3/19/20148.418.458.288.3528,709
3/18/20148.418.468.378.4448,900
3/17/20148.438.608.408.4356,463
3/14/20148.378.468.378.4027,618
3/13/20148.728.728.408.4343,549
3/12/20148.478.738.458.7228,539
3/11/20148.758.798.508.5342,865
3/10/20148.268.808.268.7753,835
3/7/20148.468.468.198.2672,112
3/6/20148.408.508.358.4149,717
3/5/20148.278.468.278.3971,315
3/4/20148.278.538.198.31157,931
3/3/20148.018.207.888.1742,494
2/28/20148.148.238.058.09193,672
2/27/20148.158.228.118.1454,102
2/26/20148.288.308.118.2071,765
2/25/20148.738.808.178.2578,421
2/24/20148.708.818.618.7650,855
2/21/20148.798.808.488.6672,345
2/20/20148.628.748.578.7449,442
2/19/20148.688.798.588.5945,480
2/18/20148.888.948.658.6935,501
2/14/20148.648.858.578.8359,991
2/13/20148.548.688.518.60104,854
2/12/20148.088.658.008.6336,483
2/11/20148.478.708.388.5338,267
2/10/20148.258.458.258.4348,167
2/7/20148.118.457.958.2862,796
2/6/20148.168.368.118.1252,473
2/5/20148.158.248.098.1159,628
2/4/20148.208.388.088.1672,158
2/3/20148.268.468.048.15106,913
1/31/20148.238.488.218.28158,319
1/30/20148.498.498.098.3662,246
1/29/20148.448.948.358.4259,012
1/28/20148.478.808.338.4388,746
1/27/20146.169.006.168.4659,946
1/24/20148.808.887.898.5456,195
1/23/20148.858.878.628.8158,557
1/22/20148.869.028.838.8823,700
1/21/20148.889.048.748.8930,681
1/17/20149.019.108.848.8524,479
1/16/20148.879.118.829.0127,681
1/15/20148.919.048.838.9231,557
1/14/20148.959.038.838.8725,624
1/13/20149.139.318.748.8850,746
1/10/20148.949.318.949.1742,196
1/9/20149.009.238.818.9175,406
1/8/20148.829.008.828.9855,606
1/7/20148.908.968.818.8226,179
1/6/20148.908.988.888.8946,126
1/3/20148.858.978.858.8928,887
1/2/20148.818.928.818.8735,500
12/31/20138.949.088.848.8633,150
12/30/20138.939.088.718.9652,954
12/27/20139.149.198.888.9643,405
12/26/20139.359.409.059.0989,169
12/24/20139.129.409.129.3020,099
12/23/20139.069.269.049.1544,721
12/20/20139.029.238.899.06179,666
12/19/20139.039.108.999.0044,296
12/18/20139.049.118.939.0754,964
12/17/20138.999.488.919.0652,095
12/16/20138.979.138.938.9654,631
12/13/20138.959.058.818.9662,384
12/12/20139.019.118.838.9558,891
12/11/20139.409.408.928.9965,547
12/10/20139.419.459.219.3050,286
12/9/20139.389.479.279.4653,317
12/6/20139.179.449.129.3542,746
12/5/20139.359.389.019.0887,053
12/4/20139.359.509.289.3249,139
12/3/20139.399.499.339.4262,282
12/2/20139.519.519.289.4357,881
11/29/20139.409.609.089.5427,003
11/27/20139.509.599.249.39106,027
11/26/20139.459.679.379.51192,396
11/25/20139.509.569.279.52103,664
11/22/20139.279.599.139.51127,442
Trading Center