Pericom Semiconductor Corp $9.67

down 0.00


15/9/2014 04:00 PM  |  NASDAQ : PSEM  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSEM historical data

Date Open High Low Close Volume
9/15/20149.539.759.419.6790,968
9/12/20149.629.689.549.6386,834
9/11/20149.409.699.409.5981,645
9/10/20149.519.689.429.5551,507
9/9/20149.859.859.459.48159,476
9/8/201410.0310.039.819.9150,149
9/5/20149.9310.139.899.9831,966
9/4/201410.0610.289.909.9853,561
9/3/201410.3910.4010.0010.07173,099
9/2/20149.8510.489.8210.39143,358
8/29/20149.649.849.639.78118,410
8/28/20149.559.729.559.6265,989
8/27/20149.609.649.509.6246,409
8/26/20149.619.619.539.5639,277
8/25/20149.469.759.439.5142,497
8/22/20149.409.459.399.4243,053
8/21/20149.509.549.339.4437,959
8/20/20149.629.749.349.4971,921
8/19/20149.769.809.669.7175,884
8/18/20149.199.859.199.75207,678
8/15/20149.309.309.069.1558,848
8/14/20148.919.258.819.2261,733
8/13/20149.069.068.838.9534,979
8/12/20149.049.068.999.0025,710
8/11/20148.789.158.719.1139,189
8/8/20148.738.848.638.7742,850
8/7/20148.919.038.738.7645,767
8/6/20148.698.978.648.8469,372
8/5/20148.748.888.608.7223,798
8/4/20148.918.918.748.8242,211
8/1/20148.828.998.788.8458,945
7/31/20148.599.028.588.83108,953
7/30/20148.758.878.668.7229,253
7/29/20148.738.768.618.6818,789
7/28/20148.598.838.538.7144,707
7/25/20148.758.938.588.6036,161
7/24/20149.129.228.838.8532,588
7/23/20148.989.188.859.1446,745
7/22/20149.039.118.938.9636,057
7/21/20149.139.148.948.9531,854
7/18/20148.839.208.839.1566,341
7/17/20148.869.028.858.8751,016
7/16/20149.049.048.898.9437,916
7/15/20149.099.128.918.9843,746
7/14/20149.119.259.089.0925,090
7/11/20148.959.068.959.0324,816
7/10/20149.019.128.959.0033,347
7/9/20149.219.268.889.2461,086
7/8/20149.459.469.089.2166,268
7/7/20149.729.729.419.5288,234
7/3/20149.509.729.509.7227,286
7/2/20149.259.509.229.4857,565
7/1/20149.059.409.009.3197,831
6/30/20149.059.128.949.0464,879
6/27/20148.459.258.459.10444,073
6/26/20148.538.658.408.5835,789
6/25/20148.588.718.448.5779,825
6/24/20148.969.078.608.6149,677
6/23/20149.009.088.858.9939,965
6/20/20149.169.208.979.00234,793
6/19/20149.159.198.969.1359,999
6/18/20148.929.208.779.11178,248
6/17/20148.579.008.508.9082,805
6/16/20148.498.648.498.5768,819
6/13/20148.578.708.488.5934,586
6/12/20148.618.828.488.5246,805
6/11/20148.768.818.538.6459,081
6/10/20148.848.948.668.8549,582
6/9/20148.748.938.668.8435,675
6/6/20148.808.838.668.7433,110
6/5/20148.658.878.518.8050,146
6/4/20148.528.678.508.6436,178
6/3/20148.608.678.508.5541,875
6/2/20148.918.968.628.6247,735
5/30/20149.029.028.758.9387,063
5/29/20148.969.098.878.9834,534
5/28/20148.978.978.808.8947,119
5/27/20149.009.088.949.0183,442
5/23/20148.688.988.688.9350,259
5/22/20148.438.878.438.6572,852
5/21/20148.348.538.278.4470,157
5/20/20148.438.478.208.33126,043
5/19/20148.388.558.318.4735,437
5/16/20148.328.428.308.4144,986
5/15/20148.508.678.268.3576,615
5/14/20148.798.818.558.5773,021
5/13/20148.929.008.748.79101,246
5/12/20148.399.038.398.96148,802
5/9/20148.188.588.078.5269,223
5/8/20148.418.608.238.2584,152
5/7/20148.318.547.968.4682,638
5/6/20148.458.538.288.2990,180
5/5/20148.008.527.978.4996,690
5/2/20148.038.108.008.0777,535
5/1/20148.058.127.868.0097,123
4/30/20147.918.207.748.07120,568
4/29/20147.717.747.477.5082,454
4/28/20147.607.717.397.6460,173
4/25/20147.807.827.507.5259,039
4/24/20147.957.987.837.8729,978
Trading Center